Vanguard European Stock Index Fund Institutional Shares (VESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.63
+0.27 (0.64%)
At close: Mar 30, 2026
VESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.98% |
| Mar 30, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.64% |
| Mar 27, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -1.05% |
| Mar 26, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -1.90% |
| Mar 25, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.54% |
| Mar 24, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.60% |
| Mar 23, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 2.25% |
| Mar 20, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -3.45% |
| Mar 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.59 | -0.11% |
| Mar 18, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.64 | -2.08% |
| Mar 17, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.57 | 0.61% |
| Mar 16, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.30 | 1.57% |
| Mar 13, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.61 | -1.26% |
| Mar 12, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.17 | -1.64% |
| Mar 11, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 44.90 | -0.04% |
| Mar 10, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 44.92 | 0.27% |
| Mar 9, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.81 | 0.07% |
| Mar 6, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.78 | -0.73% |
| Mar 5, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.10 | -1.78% |
| Mar 4, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.92 | 0.94% |
| Mar 3, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.49 | -2.87% |
| Mar 2, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.84 | -2.32% |
| Feb 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 47.95 | -0.06% |
| Feb 26, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.98 | -0.10% |
| Feb 25, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.03 | 0.90% |
| Feb 24, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.60 | 0.31% |
| Feb 23, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.45 | -0.67% |
| Feb 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | 0.97% |
| Feb 19, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.31 | -0.21% |
| Feb 18, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.41 | 0.25% |
| Feb 17, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.29 | 0.57% |
| Feb 13, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.02 | 0.04% |
| Feb 12, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.00 | -0.82% |
| Feb 11, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.39 | 0.25% |
| Feb 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.27 | -0.46% |
| Feb 9, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.49 | 1.25% |
| Feb 6, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.91 | 1.73% |
| Feb 5, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.11 | -1.17% |
| Feb 4, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.66 | -0.04% |
| Feb 3, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | -0.19% |
| Feb 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.77 | 0.71% |
| Jan 30, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.44 | -0.91% |
| Jan 29, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.87 | 0.66% |
| Jan 28, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.56 | -1.45% |
| Jan 27, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.24 | 1.82% |
| Jan 26, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.40 | 0.47% |
| Jan 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | 0.87% |
| Jan 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.78 | 0.86% |
| Jan 21, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.39 | 0.91% |
| Jan 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | -1.57% |