VEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.75	57.65	56.65	57.29	57.29	-1.51%	4,403,864
Dec 19, 2024	58.50	58.57	58.14	58.17	57.23	-	3,994,975
Dec 18, 2024	59.61	59.67	58.10	58.17	57.23	-2.37%	2,926,959
Dec 17, 2024	59.57	59.74	59.50	59.58	58.62	-0.30%	5,979,475
Dec 16, 2024	59.80	59.96	59.67	59.76	58.80	-0.40%	9,126,168
Dec 13, 2024	60.20	60.24	59.87	60.00	59.03	-0.18%	1,376,211
Dec 12, 2024	60.35	60.53	60.10	60.11	59.14	-0.84%	1,499,198
Dec 11, 2024	60.51	60.66	60.37	60.62	59.64	0.60%	2,092,318
Dec 10, 2024	60.62	60.65	60.26	60.26	59.29	-1.10%	2,036,352
Dec 9, 2024	61.21	61.41	60.91	60.93	59.95	0.58%	1,869,998
Dec 6, 2024	60.86	60.87	60.52	60.58	59.60	-0.10%	1,821,882
Dec 5, 2024	60.62	60.75	60.56	60.64	59.66	0.43%	2,251,375
Dec 4, 2024	60.46	60.47	60.30	60.38	59.41	0.12%	1,515,809
Dec 3, 2024	60.25	60.44	60.04	60.31	59.34	0.40%	2,128,093
Dec 2, 2024	59.95	60.16	59.68	60.07	59.10	0.27%	3,140,757
Nov 29, 2024	59.35	59.93	59.30	59.91	58.94	1.03%	1,582,805
Nov 27, 2024	59.29	59.45	59.15	59.30	58.34	0.44%	2,498,874
Nov 26, 2024	59.23	59.28	58.91	59.04	58.09	-0.56%	1,749,474
Nov 25, 2024	59.56	59.60	59.20	59.37	58.41	0.30%	2,504,431
Nov 22, 2024	58.99	59.25	58.91	59.19	58.23	0.27%	3,004,783
Nov 21, 2024	58.88	59.09	58.70	59.03	58.08	0.15%	2,230,492
Nov 20, 2024	58.91	58.96	58.59	58.94	57.99	-0.29%	2,162,516
Nov 19, 2024	58.76	59.20	58.67	59.11	58.16	-0.07%	1,316,951
Nov 18, 2024	58.79	59.22	58.75	59.15	58.20	0.80%	2,988,257
Nov 15, 2024	58.87	58.87	58.57	58.68	57.73	-0.31%	1,812,290
Nov 14, 2024	59.20	59.24	58.83	58.86	57.91	-0.10%	4,441,515
Nov 13, 2024	59.13	59.14	58.64	58.92	57.97	-0.51%	2,773,645
Nov 12, 2024	59.64	59.67	58.96	59.22	58.26	-1.69%	1,806,904
Nov 11, 2024	60.40	60.43	60.13	60.24	59.27	-0.13%	4,397,167
Nov 8, 2024	60.60	60.61	60.07	60.32	59.35	-1.71%	4,851,188
Nov 7, 2024	61.16	61.48	61.08	61.37	60.38	1.66%	5,943,414
Nov 6, 2024	60.23	60.45	59.87	60.37	59.40	-1.15%	1,408,985
Nov 5, 2024	60.75	61.13	60.71	61.07	60.08	1.09%	1,053,820
Nov 4, 2024	60.65	60.83	60.38	60.41	59.44	0.27%	1,412,163
Nov 1, 2024	60.52	60.63	60.21	60.25	59.28	0.18%	1,678,326
Oct 31, 2024	60.39	60.41	59.69	60.14	59.17	-0.64%	3,249,114
Oct 30, 2024	60.46	60.78	60.39	60.53	59.55	-0.64%	1,490,390
Oct 29, 2024	61.01	61.10	60.86	60.92	59.94	-0.34%	1,368,528
Oct 28, 2024	60.91	61.18	60.86	61.13	60.14	0.64%	3,175,756
Oct 25, 2024	61.04	61.14	60.61	60.74	59.76	-0.26%	3,612,722
Oct 24, 2024	60.97	61.02	60.62	60.90	59.92	0.23%	1,393,283
Oct 23, 2024	60.82	60.95	60.45	60.76	59.78	-0.83%	1,405,758
Oct 22, 2024	61.17	61.33	61.13	61.27	60.28	-0.42%	1,697,378
Oct 21, 2024	61.77	61.86	61.35	61.53	60.54	-0.93%	970,995
Oct 18, 2024	62.18	62.18	62.00	62.11	61.11	0.73%	2,094,892
Oct 17, 2024	61.79	61.84	61.61	61.66	60.66	-0.16%	2,170,535
Oct 16, 2024	61.70	61.81	61.65	61.76	60.76	0.49%	1,137,581
Oct 15, 2024	62.18	62.18	61.38	61.46	60.47	-1.62%	1,220,838
Oct 14, 2024	62.22	62.56	62.14	62.47	61.46	-	1,057,366
Oct 11, 2024	62.02	62.53	62.02	62.47	61.46	0.55%	1,005,915
Oct 10, 2024	62.04	62.16	61.73	62.13	61.13	-0.08%	1,578,588
Oct 9, 2024	61.75	62.25	61.73	62.18	61.18	-0.16%	1,799,401
Oct 8, 2024	62.26	62.31	62.06	62.28	61.27	-0.84%	1,222,670
Oct 7, 2024	62.91	62.99	62.54	62.81	61.80	-0.19%	1,639,517
Oct 4, 2024	62.67	62.94	62.56	62.93	61.91	0.80%	1,930,637
Oct 3, 2024	62.39	62.65	62.24	62.43	61.42	-1.11%	1,935,431
Oct 2, 2024	63.14	63.18	62.82	63.13	62.11	0.43%	1,976,669
Oct 1, 2024	63.12	63.13	62.46	62.86	61.85	-0.22%	2,048,588
Sep 30, 2024	63.31	63.32	62.68	63.00	61.98	-0.60%	3,779,998
Sep 27, 2024	63.74	63.81	63.26	63.38	62.36	-0.49%	892,742
Sep 26, 2024	63.53	63.77	63.24	63.69	62.66	2.58%	1,980,360
Sep 25, 2024	62.50	62.50	62.08	62.09	61.09	-0.77%	733,353
Sep 24, 2024	62.25	62.59	62.12	62.57	61.56	1.39%	1,866,485
Sep 23, 2024	61.57	61.77	61.53	61.71	60.71	0.47%	1,635,887
Sep 20, 2024	61.58	61.62	61.20	61.42	60.43	-1.03%	979,287
Sep 19, 2024	61.94	62.16	61.59	62.06	60.81	1.92%	1,262,547
Sep 18, 2024	61.13	61.61	60.80	60.89	59.67	-0.29%	1,371,771
Sep 17, 2024	61.32	61.38	60.90	61.07	59.84	-0.39%	1,316,339
Sep 16, 2024	61.12	61.32	60.96	61.31	60.08	0.64%	3,572,496
Sep 13, 2024	60.84	61.08	60.78	60.92	59.70	0.31%	1,727,993
Sep 12, 2024	60.23	60.74	60.09	60.73	59.51	0.88%	1,219,839
Sep 11, 2024	59.81	60.24	59.23	60.20	58.99	0.62%	1,291,257
Sep 10, 2024	59.93	59.94	59.40	59.83	58.63	-0.40%	1,301,001
Sep 9, 2024	59.92	60.27	59.91	60.07	58.86	0.97%	1,592,830
Sep 6, 2024	60.52	60.57	59.40	59.49	58.30	-1.75%	2,627,830
Sep 5, 2024	60.59	60.76	60.35	60.55	59.33	0.10%	803,639
Sep 4, 2024	60.33	60.78	60.31	60.49	59.28	-0.20%	1,323,950
Sep 3, 2024	61.27	61.32	60.49	60.61	59.39	-1.73%	1,365,448
Aug 30, 2024	61.75	61.82	61.32	61.68	60.44	0.28%	2,058,799
Aug 29, 2024	61.61	61.83	61.44	61.51	60.27	0.26%	2,012,896
Aug 28, 2024	61.51	61.63	61.12	61.35	60.12	-0.50%	1,105,535
Aug 27, 2024	61.48	61.73	61.43	61.66	60.42	0.39%	824,618
Aug 26, 2024	61.54	61.68	61.39	61.42	60.19	-0.55%	1,124,557
Aug 23, 2024	61.19	61.82	61.12	61.76	60.52	1.76%	2,081,926
Aug 22, 2024	61.26	61.28	60.64	60.69	59.47	-0.78%	1,375,022
Aug 21, 2024	60.97	61.27	60.91	61.17	59.94	0.71%	1,245,854
Aug 20, 2024	60.88	60.97	60.61	60.74	59.52	-0.44%	1,057,824
Aug 19, 2024	60.67	61.09	60.63	61.01	59.78	1.13%	1,004,169
Aug 16, 2024	60.05	60.39	60.04	60.33	59.12	0.67%	885,629
Aug 15, 2024	59.69	60.04	59.63	59.93	58.73	1.22%	2,567,782
Aug 14, 2024	59.18	59.25	59.00	59.21	58.02	0.17%	1,131,478
Aug 13, 2024	58.64	59.19	58.52	59.11	57.92	1.42%	1,097,538
Aug 12, 2024	58.26	58.46	58.11	58.28	57.11	0.09%	1,430,378
Aug 9, 2024	57.92	58.28	57.79	58.23	57.06	0.40%	2,114,136
Aug 8, 2024	57.58	58.06	57.34	58.00	56.84	1.83%	1,592,304
Aug 7, 2024	57.82	57.88	56.92	56.96	55.82	0.60%	2,775,233
Aug 6, 2024	56.07	57.02	56.03	56.62	55.48	0.27%	3,882,231
Aug 5, 2024	55.48	56.82	55.27	56.47	55.34	-2.27%	3,527,784
Aug 2, 2024	57.97	58.04	57.38	57.78	56.62	-1.63%	7,905,726
Aug 1, 2024	59.56	59.69	58.48	58.74	57.56	-2.31%	7,907,418