Vanguard European Stock Index Fund Institutional Shares (VESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.17
-0.26 (-0.63%)
Jul 7, 2025, 4:00 PM EDT
VESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.87% |
| Jul 7, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.63% |
| Jul 3, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.10% |
| Jul 2, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.39% |
| Jul 1, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.05% |
| Jun 30, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.27% |
| Jun 27, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.91% |
| Jun 26, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.84% |
| Jun 25, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.49% |
| Jun 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.24% |
| Jun 23, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.78% |
| Jun 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.80% |
| Jun 18, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.04 | -0.15% |
| Jun 17, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.10 | -1.55% |
| Jun 16, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 40.73 | 0.39% |
| Jun 13, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 40.57 | -1.60% |
| Jun 12, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.23 | 0.94% |
| Jun 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 40.85 | - |
| Jun 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 40.85 | 0.05% |
| Jun 9, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 40.83 | 0.05% |
| Jun 6, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 40.81 | 0.34% |
| Jun 5, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 40.67 | 0.22% |
| Jun 4, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 40.58 | 0.54% |
| Jun 3, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.36 | -0.78% |
| Jun 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.68 | 0.93% |
| May 30, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.30 | 0.15% |
| May 29, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.25 | 0.59% |
| May 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.01 | -1.10% |
| May 27, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.45 | 1.03% |
| May 23, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.04 | -0.07% |
| May 22, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.07 | - |
| May 21, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.07 | -0.61% |
| May 20, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.31 | 0.69% |
| May 19, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.04 | 1.09% |
| May 16, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.60 | 0.20% |
| May 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 39.53 | 1.29% |
| May 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.02 | -0.43% |
| May 13, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.19 | 0.53% |
| May 12, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 38.98 | 0.28% |
| May 9, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.88 | 0.84% |
| May 8, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.55 | -0.48% |
| May 7, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 38.74 | -0.41% |
| May 6, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 38.90 | -0.18% |
| May 5, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 38.96 | 0.05% |
| May 2, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 38.94 | 2.01% |
| May 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.18 | -0.62% |
| Apr 30, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.41 | 0.31% |
| Apr 29, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.29 | - |
| Apr 28, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.29 | 0.78% |
| Apr 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.00 | 0.34% |