Vanguard FTSE All-World ex-US Index Fund (VEU)

VEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.61	84.64	84.03	84.19	-	-0.95%	4,448,889
Jun 2, 2026	84.52	85.06	84.52	85.00	85.00	0.73%	2,288,283
Jun 1, 2026	83.87	84.73	83.61	84.38	84.38	0.45%	3,169,298
May 29, 2026	84.21	84.48	83.93	84.00	84.00	0.10%	1,808,809
May 28, 2026	83.21	84.10	83.02	83.92	83.92	0.12%	1,854,144
May 27, 2026	84.04	84.19	83.54	83.82	83.82	-0.32%	2,319,228
May 26, 2026	83.88	84.14	83.70	84.09	84.09	2.00%	2,301,199
May 22, 2026	82.57	82.88	82.27	82.44	82.44	-0.17%	3,859,717
May 21, 2026	81.54	82.87	81.48	82.58	82.58	0.54%	2,403,143
May 20, 2026	80.95	82.26	80.85	82.14	82.14	1.70%	3,197,870
May 19, 2026	80.50	81.31	80.36	80.77	80.77	-0.85%	4,848,920
May 18, 2026	81.62	81.78	80.78	81.46	81.46	0.56%	2,450,508
May 15, 2026	81.25	81.39	80.79	81.01	81.01	-2.26%	1,814,835
May 14, 2026	82.83	83.12	82.65	82.88	82.88	-0.10%	1,162,195
May 13, 2026	82.30	83.01	82.15	82.96	82.96	1.04%	1,354,032
May 12, 2026	82.16	82.23	81.40	82.11	82.11	-1.32%	2,572,321
May 11, 2026	83.17	83.41	83.07	83.21	83.21	-0.10%	2,061,196
May 8, 2026	83.00	83.30	82.90	83.29	83.29	1.28%	2,299,590
May 7, 2026	83.80	83.80	82.17	82.24	82.24	-1.46%	1,966,335
May 6, 2026	83.03	83.53	82.89	83.46	83.46	2.71%	1,672,145
May 5, 2026	80.96	81.42	80.78	81.26	81.26	1.44%	1,716,498
May 4, 2026	80.65	80.96	79.83	80.11	80.11	-0.87%	4,647,956
May 1, 2026	80.82	81.46	80.77	80.81	80.81	-0.14%	2,502,452
Apr 30, 2026	80.10	81.09	79.86	80.92	80.92	2.26%	2,151,962
Apr 29, 2026	79.51	79.55	78.78	79.13	79.13	-0.80%	2,140,720
Apr 28, 2026	79.66	79.95	79.40	79.77	79.77	-0.57%	1,291,655
Apr 27, 2026	80.51	80.65	80.14	80.23	80.23	-0.19%	1,694,800
Apr 24, 2026	80.00	80.44	79.81	80.38	80.38	1.01%	3,622,641
Apr 23, 2026	79.91	80.24	78.72	79.58	79.58	-0.95%	3,108,450
Apr 22, 2026	80.38	80.45	80.07	80.34	80.34	0.78%	3,274,786
Apr 21, 2026	80.94	81.03	79.64	79.72	79.72	-1.90%	2,604,855
Apr 20, 2026	81.09	81.28	80.70	81.26	81.26	-0.45%	1,731,072
Apr 17, 2026	81.66	82.29	81.50	81.63	81.63	1.39%	3,443,547
Apr 16, 2026	80.78	80.81	80.30	80.51	80.51	0.02%	1,367,886
Apr 15, 2026	80.44	80.59	80.23	80.49	80.49	-0.24%	2,420,371
Apr 14, 2026	80.23	80.77	80.16	80.68	80.68	1.20%	2,767,973
Apr 13, 2026	78.58	79.75	78.54	79.72	79.72	0.64%	4,083,053
Apr 10, 2026	79.50	79.64	79.00	79.21	79.21	0.25%	1,349,308
Apr 9, 2026	78.45	79.34	78.19	79.01	79.01	-0.25%	1,957,833
Apr 8, 2026	79.51	79.61	78.66	79.21	79.21	4.21%	2,844,286
Apr 7, 2026	75.60	76.05	74.83	76.01	76.01	0.04%	2,926,447
Apr 6, 2026	75.69	76.14	75.69	75.98	75.98	0.53%	1,604,736
Apr 2, 2026	74.34	75.94	74.25	75.58	75.58	-0.67%	3,599,087
Apr 1, 2026	75.98	76.59	75.76	76.09	76.09	1.32%	5,320,755
Mar 31, 2026	73.52	75.14	73.33	75.10	75.10	3.23%	5,678,097
Mar 30, 2026	73.39	73.49	72.42	72.75	72.75	-0.10%	4,872,124
Mar 27, 2026	73.11	73.56	72.59	72.82	72.82	-0.76%	4,413,874
Mar 26, 2026	74.16	74.68	73.35	73.38	73.38	-2.42%	2,566,251
Mar 25, 2026	75.25	75.59	74.78	75.20	75.20	1.44%	3,003,304
Mar 24, 2026	73.59	74.56	73.46	74.13	74.13	-0.76%	3,198,187

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.