VEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.91	58.96	58.59	58.94	58.94	-0.29%	2,162,516
Nov 19, 2024	58.76	59.20	58.67	59.11	59.11	-0.07%	1,316,951
Nov 18, 2024	58.79	59.22	58.75	59.15	59.15	0.80%	2,988,257
Nov 15, 2024	58.87	58.87	58.57	58.68	58.68	-0.31%	1,812,290
Nov 14, 2024	59.20	59.24	58.83	58.86	58.86	-0.10%	4,441,515
Nov 13, 2024	59.13	59.14	58.64	58.92	58.92	-0.51%	2,773,645
Nov 12, 2024	59.64	59.67	58.96	59.22	59.22	-1.69%	1,806,904
Nov 11, 2024	60.40	60.43	60.13	60.24	60.24	-0.13%	4,397,167
Nov 8, 2024	60.60	60.61	60.07	60.32	60.32	-1.71%	4,851,188
Nov 7, 2024	61.16	61.48	61.08	61.37	61.37	1.66%	5,943,414
Nov 6, 2024	60.23	60.45	59.87	60.37	60.37	-1.15%	1,408,985
Nov 5, 2024	60.75	61.13	60.71	61.07	61.07	1.09%	1,053,820
Nov 4, 2024	60.65	60.83	60.38	60.41	60.41	0.27%	1,412,163
Nov 1, 2024	60.52	60.63	60.21	60.25	60.25	0.18%	1,678,326
Oct 31, 2024	60.39	60.41	59.69	60.14	60.14	-0.64%	3,249,114
Oct 30, 2024	60.46	60.78	60.39	60.53	60.53	-0.64%	1,490,390
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