Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
67.08
+0.39 (0.58%)
At close: Jun 12, 2025, 4:00 PM
66.45
-0.63 (-0.94%)
Pre-market: Jun 13, 2025, 6:00 AM EDT
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 66.91 | 67.14 | 66.86 | 67.08 | 67.08 | 0.58% | 2,681,195 |
| Jun 11, 2025 | 66.84 | 66.96 | 66.63 | 66.69 | 66.69 | 0.03% | 2,741,168 |
| Jun 10, 2025 | 66.69 | 66.73 | 66.45 | 66.67 | 66.67 | 0.35% | 1,472,810 |
| Jun 9, 2025 | 66.33 | 66.62 | 66.27 | 66.44 | 66.44 | 0.24% | 1,519,487 |
| Jun 6, 2025 | 66.17 | 66.32 | 66.10 | 66.28 | 66.28 | 0.36% | 1,826,369 |
| Jun 5, 2025 | 66.28 | 66.33 | 65.91 | 66.04 | 66.04 | 0.06% | 1,667,501 |
| Jun 4, 2025 | 65.86 | 66.15 | 65.81 | 66.00 | 66.00 | 0.64% | 2,008,304 |
| Jun 3, 2025 | 65.42 | 65.66 | 65.27 | 65.58 | 65.58 | -0.46% | 1,704,285 |
| Jun 2, 2025 | 65.39 | 65.88 | 65.21 | 65.88 | 65.88 | 1.00% | 2,347,331 |
| May 30, 2025 | 65.27 | 65.31 | 64.79 | 65.23 | 65.23 | -0.21% | 2,022,691 |
| May 29, 2025 | 65.51 | 65.54 | 65.12 | 65.37 | 65.37 | 0.38% | 2,033,517 |
| May 28, 2025 | 65.26 | 65.29 | 65.02 | 65.12 | 65.12 | -0.85% | 3,052,675 |
| May 27, 2025 | 65.65 | 65.79 | 65.54 | 65.68 | 65.68 | 0.89% | 3,218,031 |
| May 23, 2025 | 64.52 | 65.20 | 64.48 | 65.10 | 65.10 | 0.28% | 1,745,920 |
| May 22, 2025 | 64.72 | 65.07 | 64.66 | 64.92 | 64.92 | -0.15% | 1,904,852 |
| May 21, 2025 | 65.42 | 65.61 | 64.96 | 65.02 | 65.02 | -0.44% | 2,798,229 |
| May 20, 2025 | 65.11 | 65.32 | 65.07 | 65.31 | 65.31 | 0.32% | 2,200,021 |
| May 19, 2025 | 64.51 | 65.10 | 64.51 | 65.10 | 65.10 | 0.71% | 1,509,561 |
| May 16, 2025 | 64.48 | 64.69 | 64.35 | 64.64 | 64.64 | 0.12% | 1,638,971 |
| May 15, 2025 | 64.37 | 64.58 | 64.20 | 64.56 | 64.56 | 0.75% | 2,076,388 |
| May 14, 2025 | 64.45 | 64.50 | 64.04 | 64.08 | 64.08 | -0.12% | 1,545,341 |
| May 13, 2025 | 63.89 | 64.33 | 63.83 | 64.16 | 64.16 | 0.19% | 1,861,890 |
| May 12, 2025 | 63.93 | 64.05 | 63.62 | 64.04 | 64.04 | 0.98% | 2,295,831 |
| May 9, 2025 | 63.55 | 63.58 | 63.25 | 63.42 | 63.42 | 0.59% | 3,601,190 |
| May 8, 2025 | 63.32 | 63.37 | 63.02 | 63.05 | 63.05 | -0.24% | 3,332,383 |
| May 7, 2025 | 63.31 | 63.44 | 63.04 | 63.20 | 63.20 | -0.61% | 2,882,174 |
| May 6, 2025 | 63.53 | 63.74 | 63.46 | 63.59 | 63.59 | -0.14% | 2,662,253 |
| May 5, 2025 | 63.73 | 63.84 | 63.67 | 63.68 | 63.68 | 0.36% | 2,299,545 |
| May 2, 2025 | 63.44 | 63.55 | 63.27 | 63.45 | 63.45 | 2.01% | 3,079,470 |
| May 1, 2025 | 62.46 | 62.50 | 62.10 | 62.20 | 62.20 | -0.22% | 3,995,127 |
| Apr 30, 2025 | 62.05 | 62.47 | 61.70 | 62.34 | 62.34 | -0.06% | 5,374,633 |
| Apr 29, 2025 | 62.22 | 62.50 | 62.21 | 62.38 | 62.38 | 0.26% | 1,556,590 |
| Apr 28, 2025 | 61.99 | 62.26 | 61.88 | 62.22 | 62.22 | 0.58% | 1,630,724 |
| Apr 25, 2025 | 61.58 | 61.89 | 61.46 | 61.86 | 61.86 | 0.13% | 1,405,075 |
| Apr 24, 2025 | 61.26 | 61.81 | 61.15 | 61.78 | 61.78 | 1.23% | 2,458,338 |
| Apr 23, 2025 | 61.40 | 61.71 | 60.90 | 61.03 | 61.03 | 0.53% | 3,005,314 |
| Apr 22, 2025 | 60.38 | 60.96 | 60.33 | 60.71 | 60.71 | 1.88% | 2,535,890 |
| Apr 21, 2025 | 60.06 | 60.10 | 59.18 | 59.59 | 59.59 | -0.35% | 3,193,239 |
| Apr 17, 2025 | 59.78 | 60.16 | 59.65 | 59.80 | 59.80 | 1.01% | 1,853,602 |
| Apr 16, 2025 | 59.45 | 59.79 | 58.99 | 59.20 | 59.20 | -0.55% | 2,761,195 |
| Apr 15, 2025 | 59.53 | 59.83 | 59.46 | 59.53 | 59.53 | 0.54% | 4,568,373 |
| Apr 14, 2025 | 59.04 | 59.52 | 58.80 | 59.21 | 59.21 | 1.04% | 2,457,839 |
| Apr 11, 2025 | 57.51 | 58.71 | 57.39 | 58.60 | 58.60 | 2.63% | 4,113,857 |
| Apr 10, 2025 | 57.34 | 57.43 | 55.93 | 57.10 | 57.10 | -1.70% | 4,817,782 |
| Apr 9, 2025 | 54.33 | 58.32 | 54.02 | 58.09 | 58.09 | 7.20% | 13,173,563 |
| Apr 8, 2025 | 56.29 | 56.40 | 53.65 | 54.19 | 54.19 | -0.71% | 9,416,584 |
| Apr 7, 2025 | 54.11 | 56.51 | 53.82 | 54.58 | 54.58 | -2.71% | 13,460,440 |
| Apr 4, 2025 | 57.64 | 57.68 | 55.98 | 56.10 | 56.10 | -6.12% | 6,364,359 |
| Apr 3, 2025 | 60.18 | 60.42 | 59.68 | 59.76 | 59.76 | -2.02% | 3,761,339 |
| Apr 2, 2025 | 60.46 | 61.07 | 60.44 | 60.99 | 60.99 | 0.25% | 1,814,689 |