Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
80.27
-0.99 (-1.22%)
Apr 21, 2026, 12:28 PM EDT - Market open
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 80.94 | 81.03 | 80.23 | 80.37 | - | -1.10% | 779,861 |
| Apr 20, 2026 | 81.09 | 81.28 | 80.70 | 81.26 | 81.26 | -0.45% | 1,727,160 |
| Apr 17, 2026 | 81.66 | 82.29 | 81.50 | 81.63 | 81.63 | 1.39% | 3,442,619 |
| Apr 16, 2026 | 80.78 | 80.81 | 80.30 | 80.51 | 80.51 | 0.02% | 1,365,811 |
| Apr 15, 2026 | 80.44 | 80.59 | 80.23 | 80.49 | 80.49 | -0.24% | 2,420,203 |
| Apr 14, 2026 | 80.23 | 80.77 | 80.16 | 80.68 | 80.68 | 1.20% | 2,764,960 |
| Apr 13, 2026 | 78.58 | 79.75 | 78.54 | 79.72 | 79.72 | 0.64% | 4,080,357 |
| Apr 10, 2026 | 79.50 | 79.64 | 79.00 | 79.21 | 79.21 | 0.25% | 1,347,868 |
| Apr 9, 2026 | 78.45 | 79.34 | 78.19 | 79.01 | 79.01 | -0.25% | 1,956,682 |
| Apr 8, 2026 | 79.51 | 79.61 | 78.66 | 79.21 | 79.21 | 4.21% | 2,839,584 |
| Apr 7, 2026 | 75.60 | 76.05 | 74.83 | 76.01 | 76.01 | 0.04% | 2,918,320 |
| Apr 6, 2026 | 75.69 | 76.14 | 75.69 | 75.98 | 75.98 | 0.53% | 1,603,447 |
| Apr 2, 2026 | 74.34 | 75.94 | 74.25 | 75.58 | 75.58 | -0.67% | 3,596,016 |
| Apr 1, 2026 | 75.98 | 76.59 | 75.76 | 76.09 | 76.09 | 1.32% | 5,021,384 |
| Mar 31, 2026 | 73.52 | 75.14 | 73.33 | 75.10 | 75.10 | 3.23% | 5,675,219 |
| Mar 30, 2026 | 73.39 | 73.49 | 72.42 | 72.75 | 72.75 | -0.10% | 4,863,303 |
| Mar 27, 2026 | 73.11 | 73.56 | 72.59 | 72.82 | 72.82 | -0.76% | 4,411,427 |
| Mar 26, 2026 | 74.16 | 74.68 | 73.35 | 73.38 | 73.38 | -2.42% | 2,565,728 |
| Mar 25, 2026 | 75.25 | 75.59 | 74.78 | 75.20 | 75.20 | 1.44% | 3,003,063 |
| Mar 24, 2026 | 73.59 | 74.56 | 73.46 | 74.13 | 74.13 | -0.76% | 3,190,609 |
| Mar 23, 2026 | 74.35 | 75.52 | 73.96 | 74.70 | 74.70 | 2.53% | 6,268,799 |
| Mar 20, 2026 | 74.67 | 74.68 | 72.50 | 72.86 | 72.86 | -3.14% | 4,872,598 |
| Mar 19, 2026 | 73.98 | 75.61 | 73.83 | 75.22 | 75.11 | -0.19% | 5,961,701 |
| Mar 18, 2026 | 76.22 | 76.46 | 75.30 | 75.36 | 75.25 | -1.68% | 3,177,182 |
| Mar 17, 2026 | 76.93 | 77.12 | 76.55 | 76.65 | 76.53 | 0.31% | 3,364,606 |
| Mar 16, 2026 | 76.06 | 76.62 | 75.92 | 76.41 | 76.30 | 2.07% | 4,170,516 |
| Mar 13, 2026 | 75.94 | 76.31 | 74.73 | 74.86 | 74.75 | -0.98% | 4,235,137 |
| Mar 12, 2026 | 76.29 | 76.35 | 75.29 | 75.60 | 75.49 | -1.96% | 8,449,560 |
| Mar 11, 2026 | 76.87 | 77.43 | 76.62 | 77.11 | 76.99 | -0.14% | 3,052,559 |
| Mar 10, 2026 | 77.35 | 78.48 | 76.99 | 77.22 | 77.10 | 0.34% | 4,963,592 |
| Mar 9, 2026 | 75.19 | 77.23 | 74.52 | 76.96 | 76.84 | 1.02% | 7,870,919 |
| Mar 6, 2026 | 75.50 | 76.54 | 75.32 | 76.18 | 76.07 | -0.81% | 5,225,727 |
| Mar 5, 2026 | 77.19 | 77.71 | 76.02 | 76.80 | 76.68 | -2.08% | 4,241,778 |
| Mar 4, 2026 | 77.89 | 78.57 | 77.60 | 78.43 | 78.31 | 1.04% | 6,410,272 |
| Mar 3, 2026 | 76.73 | 77.96 | 75.73 | 77.62 | 77.50 | -3.46% | 8,079,448 |
| Mar 2, 2026 | 79.82 | 80.74 | 79.80 | 80.40 | 80.28 | -1.74% | 7,453,216 |
| Feb 27, 2026 | 81.72 | 82.13 | 81.59 | 81.82 | 81.70 | -0.23% | 3,183,052 |
| Feb 26, 2026 | 82.24 | 82.26 | 81.37 | 82.01 | 81.89 | -0.30% | 5,430,082 |
| Feb 25, 2026 | 82.05 | 82.33 | 81.87 | 82.26 | 82.14 | 0.98% | 7,044,417 |
| Feb 24, 2026 | 80.99 | 81.64 | 80.92 | 81.46 | 81.34 | 0.63% | 7,589,733 |
| Feb 23, 2026 | 81.25 | 81.54 | 80.76 | 80.95 | 80.83 | -0.59% | 3,776,639 |
| Feb 20, 2026 | 80.36 | 81.43 | 80.34 | 81.43 | 81.31 | 1.27% | 4,165,805 |
| Feb 19, 2026 | 80.07 | 80.44 | 79.88 | 80.41 | 80.29 | -0.22% | 3,183,822 |
| Feb 18, 2026 | 80.54 | 81.01 | 80.39 | 80.59 | 80.47 | 0.31% | 3,593,592 |
| Feb 17, 2026 | 79.82 | 80.51 | 79.45 | 80.34 | 80.22 | -0.17% | 4,398,107 |
| Feb 13, 2026 | 80.12 | 80.60 | 79.66 | 80.48 | 80.36 | 0.27% | 4,882,774 |
| Feb 12, 2026 | 81.26 | 81.31 | 80.05 | 80.26 | 80.14 | -0.95% | 4,733,274 |
| Feb 11, 2026 | 80.94 | 81.19 | 80.36 | 81.03 | 80.91 | 0.81% | 4,269,125 |
| Feb 10, 2026 | 80.56 | 80.62 | 80.36 | 80.38 | 80.26 | 0.29% | 4,473,159 |
| Feb 9, 2026 | 79.47 | 80.24 | 79.41 | 80.15 | 80.03 | 1.21% | 4,392,112 |