Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
60.92
-0.21 (-0.34%)
Oct 29, 2024, 4:00 PM EDT - Market closed
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 61.01 | 61.10 | 60.86 | 60.92 | 60.92 | -0.34% | 1,368,528 |
| Oct 28, 2024 | 60.91 | 61.18 | 60.86 | 61.13 | 61.13 | 0.64% | 3,175,756 |
| Oct 25, 2024 | 61.04 | 61.14 | 60.61 | 60.74 | 60.74 | -0.26% | 3,612,722 |
| Oct 24, 2024 | 60.97 | 61.02 | 60.62 | 60.90 | 60.90 | 0.23% | 1,393,283 |
| Oct 23, 2024 | 60.82 | 60.95 | 60.45 | 60.76 | 60.76 | -0.83% | 1,405,758 |
| Oct 22, 2024 | 61.17 | 61.33 | 61.13 | 61.27 | 61.27 | -0.42% | 1,697,378 |
| Oct 21, 2024 | 61.77 | 61.86 | 61.35 | 61.53 | 61.53 | -0.93% | 970,995 |
| Oct 18, 2024 | 62.18 | 62.18 | 62.00 | 62.11 | 62.11 | 0.73% | 2,094,892 |
| Oct 17, 2024 | 61.79 | 61.84 | 61.61 | 61.66 | 61.66 | -0.16% | 2,170,535 |
| Oct 16, 2024 | 61.70 | 61.81 | 61.65 | 61.76 | 61.76 | 0.49% | 1,137,581 |
| Oct 15, 2024 | 62.18 | 62.18 | 61.38 | 61.46 | 61.46 | -1.62% | 1,220,838 |
| Oct 14, 2024 | 62.22 | 62.56 | 62.14 | 62.47 | 62.47 | - | 1,057,366 |
| Oct 11, 2024 | 62.02 | 62.53 | 62.02 | 62.47 | 62.47 | 0.55% | 1,005,915 |
| Oct 10, 2024 | 62.04 | 62.16 | 61.73 | 62.13 | 62.13 | -0.08% | 1,578,588 |
| Oct 9, 2024 | 61.75 | 62.25 | 61.73 | 62.18 | 62.18 | -0.16% | 1,799,401 |
| Oct 8, 2024 | 62.26 | 62.31 | 62.06 | 62.28 | 62.28 | -0.84% | 1,222,670 |
| Oct 7, 2024 | 62.91 | 62.99 | 62.54 | 62.81 | 62.81 | -0.19% | 1,639,517 |
| Oct 4, 2024 | 62.67 | 62.94 | 62.56 | 62.93 | 62.93 | 0.80% | 1,930,637 |
| Oct 3, 2024 | 62.39 | 62.65 | 62.24 | 62.43 | 62.43 | -1.11% | 1,935,431 |
| Oct 2, 2024 | 63.14 | 63.18 | 62.82 | 63.13 | 63.13 | 0.43% | 1,976,669 |
| Oct 1, 2024 | 63.12 | 63.13 | 62.46 | 62.86 | 62.86 | -0.22% | 2,048,588 |
| Sep 30, 2024 | 63.31 | 63.32 | 62.68 | 63.00 | 63.00 | -0.60% | 3,779,998 |
| Sep 27, 2024 | 63.74 | 63.81 | 63.26 | 63.38 | 63.38 | -0.49% | 892,742 |
| Sep 26, 2024 | 63.53 | 63.77 | 63.24 | 63.69 | 63.69 | 2.58% | 1,980,360 |
| Sep 25, 2024 | 62.50 | 62.50 | 62.08 | 62.09 | 62.09 | -0.77% | 733,353 |
| Sep 24, 2024 | 62.25 | 62.59 | 62.12 | 62.57 | 62.57 | 1.39% | 1,866,485 |
| Sep 23, 2024 | 61.57 | 61.77 | 61.53 | 61.71 | 61.71 | 0.47% | 1,635,887 |
| Sep 20, 2024 | 61.58 | 61.62 | 61.20 | 61.42 | 61.42 | -1.03% | 979,287 |
| Sep 19, 2024 | 61.94 | 62.16 | 61.59 | 62.06 | 61.81 | 1.92% | 1,262,547 |
| Sep 18, 2024 | 61.13 | 61.61 | 60.80 | 60.89 | 60.65 | -0.29% | 1,371,771 |
| Sep 17, 2024 | 61.32 | 61.38 | 60.90 | 61.07 | 60.83 | -0.39% | 1,316,339 |
| Sep 16, 2024 | 61.12 | 61.32 | 60.96 | 61.31 | 61.06 | 0.64% | 3,572,496 |
| Sep 13, 2024 | 60.84 | 61.08 | 60.78 | 60.92 | 60.68 | 0.31% | 1,727,993 |
| Sep 12, 2024 | 60.23 | 60.74 | 60.09 | 60.73 | 60.49 | 0.88% | 1,219,839 |
| Sep 11, 2024 | 59.81 | 60.24 | 59.23 | 60.20 | 59.96 | 0.62% | 1,291,257 |
| Sep 10, 2024 | 59.93 | 59.94 | 59.40 | 59.83 | 59.59 | -0.40% | 1,301,001 |
| Sep 9, 2024 | 59.92 | 60.27 | 59.91 | 60.07 | 59.83 | 0.97% | 1,592,830 |
| Sep 6, 2024 | 60.52 | 60.57 | 59.40 | 59.49 | 59.25 | -1.75% | 2,627,830 |
| Sep 5, 2024 | 60.59 | 60.76 | 60.35 | 60.55 | 60.31 | 0.10% | 803,639 |
| Sep 4, 2024 | 60.33 | 60.78 | 60.31 | 60.49 | 60.25 | -0.20% | 1,323,950 |
| Sep 3, 2024 | 61.27 | 61.32 | 60.49 | 60.61 | 60.37 | -1.73% | 1,365,448 |
| Aug 30, 2024 | 61.75 | 61.82 | 61.32 | 61.68 | 61.43 | 0.28% | 2,058,799 |
| Aug 29, 2024 | 61.61 | 61.83 | 61.44 | 61.51 | 61.26 | 0.26% | 2,012,896 |
| Aug 28, 2024 | 61.51 | 61.63 | 61.12 | 61.35 | 61.10 | -0.50% | 1,105,535 |
| Aug 27, 2024 | 61.48 | 61.73 | 61.43 | 61.66 | 61.41 | 0.39% | 824,618 |
| Aug 26, 2024 | 61.54 | 61.68 | 61.39 | 61.42 | 61.17 | -0.55% | 1,124,557 |
| Aug 23, 2024 | 61.19 | 61.82 | 61.12 | 61.76 | 61.51 | 1.76% | 2,081,926 |
| Aug 22, 2024 | 61.26 | 61.28 | 60.64 | 60.69 | 60.45 | -0.78% | 1,375,022 |
| Aug 21, 2024 | 60.97 | 61.27 | 60.91 | 61.17 | 60.93 | 0.71% | 1,245,854 |
| Aug 20, 2024 | 60.88 | 60.97 | 60.61 | 60.74 | 60.50 | -0.44% | 1,057,824 |
| Aug 19, 2024 | 60.67 | 61.09 | 60.63 | 61.01 | 60.77 | 1.13% | 1,004,169 |
| Aug 16, 2024 | 60.05 | 60.39 | 60.04 | 60.33 | 60.09 | 0.67% | 885,629 |
| Aug 15, 2024 | 59.69 | 60.04 | 59.63 | 59.93 | 59.69 | 1.22% | 2,567,782 |
| Aug 14, 2024 | 59.18 | 59.25 | 59.00 | 59.21 | 58.97 | 0.17% | 1,131,478 |
| Aug 13, 2024 | 58.64 | 59.19 | 58.52 | 59.11 | 58.87 | 1.42% | 1,097,538 |
| Aug 12, 2024 | 58.26 | 58.46 | 58.11 | 58.28 | 58.05 | 0.09% | 1,430,378 |
| Aug 9, 2024 | 57.92 | 58.28 | 57.79 | 58.23 | 58.00 | 0.40% | 2,114,136 |
| Aug 8, 2024 | 57.58 | 58.06 | 57.34 | 58.00 | 57.77 | 1.83% | 1,592,304 |
| Aug 7, 2024 | 57.82 | 57.88 | 56.92 | 56.96 | 56.73 | 0.60% | 2,775,233 |
| Aug 6, 2024 | 56.07 | 57.02 | 56.03 | 56.62 | 56.39 | 0.27% | 3,882,231 |
| Aug 5, 2024 | 55.48 | 56.82 | 55.27 | 56.47 | 56.24 | -2.27% | 3,527,784 |
| Aug 2, 2024 | 57.97 | 58.04 | 57.38 | 57.78 | 57.55 | -1.63% | 7,905,726 |
| Aug 1, 2024 | 59.56 | 59.69 | 58.48 | 58.74 | 58.51 | -2.31% | 7,907,418 |
| Jul 31, 2024 | 60.11 | 60.37 | 59.94 | 60.13 | 59.89 | 1.64% | 4,247,374 |
| Jul 30, 2024 | 59.28 | 59.34 | 58.96 | 59.16 | 58.92 | 0.05% | 969,482 |
| Jul 29, 2024 | 59.26 | 59.26 | 58.97 | 59.13 | 58.89 | -0.37% | 2,193,010 |
| Jul 26, 2024 | 59.10 | 59.43 | 59.05 | 59.35 | 59.11 | 1.25% | 1,648,379 |
| Jul 25, 2024 | 58.58 | 59.13 | 58.37 | 58.62 | 58.39 | -0.53% | 1,532,548 |
| Jul 24, 2024 | 59.49 | 59.57 | 58.91 | 58.93 | 58.69 | -1.27% | 1,386,172 |
| Jul 23, 2024 | 59.76 | 59.81 | 59.66 | 59.69 | 59.45 | -0.65% | 1,661,637 |
| Jul 22, 2024 | 59.97 | 60.10 | 59.81 | 60.08 | 59.84 | 0.97% | 1,277,822 |
| Jul 19, 2024 | 59.72 | 59.78 | 59.45 | 59.50 | 59.26 | -0.72% | 3,424,632 |
| Jul 18, 2024 | 60.62 | 60.70 | 59.81 | 59.93 | 59.69 | -0.93% | 1,524,929 |
| Jul 17, 2024 | 60.60 | 60.78 | 60.44 | 60.49 | 60.25 | -0.84% | 1,623,409 |
| Jul 16, 2024 | 60.59 | 61.02 | 60.54 | 61.00 | 60.76 | 0.56% | 1,583,811 |
| Jul 15, 2024 | 61.02 | 61.02 | 60.61 | 60.66 | 60.42 | -0.82% | 1,326,430 |
| Jul 12, 2024 | 61.04 | 61.38 | 61.00 | 61.16 | 60.92 | 0.87% | 2,078,263 |
| Jul 11, 2024 | 60.82 | 60.95 | 60.59 | 60.63 | 60.39 | 0.43% | 1,302,824 |
| Jul 10, 2024 | 60.08 | 60.40 | 60.03 | 60.37 | 60.13 | 1.14% | 1,706,212 |
| Jul 9, 2024 | 59.73 | 59.79 | 59.52 | 59.69 | 59.45 | -0.08% | 1,404,243 |
| Jul 8, 2024 | 59.98 | 60.04 | 59.71 | 59.74 | 59.50 | -0.32% | 1,304,239 |
| Jul 5, 2024 | 60.03 | 60.05 | 59.56 | 59.93 | 59.69 | 0.47% | 1,386,892 |
| Jul 3, 2024 | 59.37 | 59.67 | 59.35 | 59.65 | 59.41 | 1.27% | 958,409 |
| Jul 2, 2024 | 58.58 | 58.93 | 58.55 | 58.90 | 58.66 | 0.29% | 2,918,806 |
| Jul 1, 2024 | 58.98 | 59.10 | 58.63 | 58.73 | 58.50 | 0.15% | 2,330,332 |
| Jun 28, 2024 | 58.67 | 58.88 | 58.45 | 58.64 | 58.41 | 0.10% | 1,914,311 |
| Jun 27, 2024 | 58.67 | 58.77 | 58.51 | 58.58 | 58.35 | 0.14% | 1,876,363 |
| Jun 26, 2024 | 58.44 | 58.61 | 58.36 | 58.50 | 58.27 | -0.61% | 3,088,239 |
| Jun 25, 2024 | 58.75 | 58.91 | 58.63 | 58.86 | 58.62 | 0.09% | 3,107,879 |
| Jun 24, 2024 | 58.80 | 59.10 | 58.76 | 58.81 | 58.57 | 0.68% | 1,646,171 |
| Jun 21, 2024 | 58.42 | 58.50 | 58.30 | 58.41 | 58.18 | -1.33% | 1,597,935 |
| Jun 20, 2024 | 59.21 | 59.31 | 59.00 | 59.20 | 58.50 | -0.07% | 1,808,231 |
| Jun 18, 2024 | 58.97 | 59.29 | 58.97 | 59.24 | 58.54 | 0.51% | 2,744,299 |
| Jun 17, 2024 | 58.57 | 58.96 | 58.45 | 58.94 | 58.25 | 0.41% | 1,251,082 |
| Jun 14, 2024 | 58.60 | 58.74 | 58.38 | 58.70 | 58.01 | -0.66% | 1,153,528 |
| Jun 13, 2024 | 59.43 | 59.46 | 58.89 | 59.09 | 58.40 | -1.04% | 1,026,986 |
| Jun 12, 2024 | 59.96 | 60.10 | 59.63 | 59.71 | 59.01 | 1.07% | 1,268,996 |
| Jun 11, 2024 | 59.06 | 59.17 | 58.79 | 59.08 | 58.39 | -0.87% | 1,297,676 |
| Jun 10, 2024 | 59.28 | 59.67 | 59.19 | 59.60 | 58.90 | 0.20% | 1,214,955 |
| Jun 7, 2024 | 59.74 | 59.87 | 59.46 | 59.48 | 58.78 | -1.11% | 1,632,000 |