Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
61.02
-0.78 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
62.00
+0.98 (1.61%)
After-hours: Mar 28, 2025, 7:53 PM EDT
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.48 | 61.48 | 60.94 | 61.02 | 61.02 | -1.26% | 1,781,393 |
| Mar 27, 2025 | 61.59 | 61.94 | 61.55 | 61.80 | 61.80 | 0.28% | 1,224,210 |
| Mar 26, 2025 | 62.00 | 62.10 | 61.52 | 61.63 | 61.63 | -1.06% | 2,020,187 |
| Mar 25, 2025 | 62.34 | 62.42 | 62.19 | 62.29 | 62.29 | 0.39% | 3,154,001 |
| Mar 24, 2025 | 62.01 | 62.20 | 61.90 | 62.05 | 62.05 | 0.06% | 3,040,887 |
| Mar 21, 2025 | 61.82 | 62.05 | 61.71 | 62.01 | 62.01 | -0.75% | 2,556,486 |
| Mar 20, 2025 | 62.13 | 62.54 | 62.10 | 62.48 | 62.29 | -0.79% | 1,650,988 |
| Mar 19, 2025 | 62.74 | 63.21 | 62.62 | 62.98 | 62.79 | 0.30% | 3,645,280 |
| Mar 18, 2025 | 62.80 | 62.87 | 62.50 | 62.79 | 62.60 | -0.13% | 1,576,260 |
| Mar 17, 2025 | 62.27 | 62.96 | 62.27 | 62.87 | 62.68 | 1.26% | 1,785,408 |
| Mar 14, 2025 | 61.60 | 62.12 | 61.52 | 62.09 | 61.90 | 1.85% | 1,869,354 |
| Mar 13, 2025 | 60.94 | 61.19 | 60.81 | 60.96 | 60.77 | -0.60% | 3,148,917 |
| Mar 12, 2025 | 61.30 | 61.45 | 60.92 | 61.33 | 61.14 | 0.61% | 2,264,356 |
| Mar 11, 2025 | 61.17 | 61.28 | 60.54 | 60.96 | 60.77 | -0.08% | 2,515,760 |
| Mar 10, 2025 | 61.44 | 61.62 | 60.58 | 61.01 | 60.82 | -2.24% | 3,173,459 |
| Mar 7, 2025 | 61.97 | 62.46 | 61.75 | 62.41 | 62.22 | 0.87% | 3,424,362 |
| Mar 6, 2025 | 62.08 | 62.50 | 61.82 | 61.87 | 61.68 | -0.87% | 3,092,971 |
| Mar 5, 2025 | 61.72 | 62.49 | 61.71 | 62.41 | 62.22 | 2.55% | 2,984,154 |
| Mar 4, 2025 | 60.52 | 61.44 | 60.05 | 60.86 | 60.67 | 0.08% | 2,534,159 |
| Mar 3, 2025 | 61.49 | 61.62 | 60.53 | 60.81 | 60.62 | 0.35% | 1,982,659 |
| Feb 28, 2025 | 60.37 | 60.64 | 60.08 | 60.60 | 60.41 | -0.26% | 2,611,841 |
| Feb 27, 2025 | 61.32 | 61.37 | 60.74 | 60.76 | 60.57 | -1.33% | 2,036,843 |
| Feb 26, 2025 | 61.64 | 62.03 | 61.46 | 61.58 | 61.39 | 0.34% | 1,922,087 |
| Feb 25, 2025 | 61.52 | 61.55 | 61.11 | 61.37 | 61.18 | 0.61% | 2,161,508 |
| Feb 24, 2025 | 61.38 | 61.38 | 60.92 | 61.00 | 60.81 | -0.54% | 3,999,819 |
| Feb 21, 2025 | 61.80 | 61.84 | 61.20 | 61.33 | 61.14 | -0.55% | 1,802,552 |
| Feb 20, 2025 | 61.57 | 61.70 | 61.39 | 61.67 | 61.48 | 0.59% | 2,917,412 |
| Feb 19, 2025 | 61.30 | 61.37 | 61.09 | 61.31 | 61.12 | -0.74% | 1,184,506 |
| Feb 18, 2025 | 61.73 | 61.77 | 61.58 | 61.77 | 61.58 | 0.73% | 1,244,386 |
| Feb 14, 2025 | 61.54 | 61.57 | 61.28 | 61.32 | 61.13 | 0.21% | 2,300,758 |
| Feb 13, 2025 | 60.61 | 61.20 | 60.57 | 61.19 | 61.00 | 1.11% | 8,376,976 |
| Feb 12, 2025 | 60.01 | 60.68 | 59.91 | 60.52 | 60.33 | 0.27% | 2,853,562 |
| Feb 11, 2025 | 60.05 | 60.43 | 60.01 | 60.36 | 60.18 | 0.23% | 2,074,802 |
| Feb 10, 2025 | 60.12 | 60.23 | 60.05 | 60.22 | 60.04 | 0.79% | 3,253,432 |
| Feb 7, 2025 | 60.31 | 60.40 | 59.68 | 59.75 | 59.57 | -0.63% | 2,039,563 |
| Feb 6, 2025 | 60.04 | 60.23 | 59.99 | 60.13 | 59.95 | 0.42% | 1,194,107 |
| Feb 5, 2025 | 59.69 | 59.96 | 59.60 | 59.88 | 59.70 | 0.62% | 1,378,230 |
| Feb 4, 2025 | 59.18 | 59.63 | 59.16 | 59.51 | 59.33 | 1.24% | 7,727,821 |
| Feb 3, 2025 | 58.37 | 59.08 | 58.27 | 58.78 | 58.60 | -0.99% | 4,831,241 |
| Jan 31, 2025 | 59.91 | 60.14 | 59.33 | 59.37 | 59.19 | -0.93% | 3,109,759 |
| Jan 30, 2025 | 59.74 | 60.21 | 59.70 | 59.93 | 59.75 | 1.20% | 2,266,419 |
| Jan 29, 2025 | 59.34 | 59.48 | 59.08 | 59.22 | 59.04 | -0.07% | 2,191,045 |
| Jan 28, 2025 | 59.17 | 59.28 | 58.87 | 59.26 | 59.08 | 0.15% | 1,514,650 |
| Jan 27, 2025 | 59.00 | 59.20 | 58.95 | 59.17 | 58.99 | -0.60% | 3,035,491 |
| Jan 24, 2025 | 59.46 | 59.66 | 59.36 | 59.53 | 59.35 | 0.57% | 2,918,441 |
| Jan 23, 2025 | 58.90 | 59.20 | 58.82 | 59.19 | 59.01 | 0.58% | 1,813,915 |
| Jan 22, 2025 | 58.98 | 58.99 | 58.79 | 58.85 | 58.67 | -0.10% | 2,228,557 |
| Jan 21, 2025 | 58.59 | 58.93 | 58.51 | 58.91 | 58.73 | 1.67% | 2,434,905 |
| Jan 17, 2025 | 57.89 | 58.28 | 57.85 | 57.94 | 57.76 | 0.50% | 1,636,468 |
| Jan 16, 2025 | 57.65 | 57.85 | 57.49 | 57.65 | 57.47 | 0.24% | 6,854,518 |