Vanguard European Stock Index Fund Institutional Shares (VESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.19
+0.08 (0.20%)
May 16, 2025, 4:00 PM EDT
VESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.20% |
| May 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.29% |
| May 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.43% |
| May 13, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.53% |
| May 12, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.28% |
| May 9, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.84% |
| May 8, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.48% |
| May 7, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.41% |
| May 6, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.18% |
| May 5, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.05% |
| May 2, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 2.01% |
| May 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.62% |
| Apr 30, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.31% |
| Apr 29, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Apr 28, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.78% |
| Apr 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.34% |
| Apr 24, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.56% |
| Apr 23, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.45% |
| Apr 22, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 1.05% |
| Apr 21, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.16% |
| Apr 17, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.84% |
| Apr 16, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.19% |
| Apr 15, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.79% |
| Apr 14, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.91% |
| Apr 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.83% |
| Apr 10, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.73% |
| Apr 9, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 6.04% |
| Apr 8, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.33% |
| Apr 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.60% |
| Apr 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.66% |
| Apr 3, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -1.51% |
| Apr 2, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.40% |
| Apr 1, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.24% |
| Mar 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.14% |
| Mar 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.42% |
| Mar 27, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.18% |
| Mar 26, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.28% |
| Mar 25, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.55% |
| Mar 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.16% |
| Mar 21, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.32% |
| Mar 20, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.61 | -0.92% |
| Mar 19, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 38.97 | -0.15% |
| Mar 18, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.03 | 0.49% |
| Mar 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | 1.09% |
| Mar 14, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.42 | 1.98% |
| Mar 13, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.68 | -0.79% |
| Mar 12, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.98 | 0.39% |
| Mar 11, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.83 | -0.24% |
| Mar 10, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.92 | -2.53% |
| Mar 7, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.90 | 1.35% |