Vanguard European Stock Index Fund Institutional Shares (VESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.24
-0.48 (-1.27%)
Feb 27, 2025, 4:00 PM EST
VESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.39% |
| Mar 11, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.24% |
| Mar 10, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -2.53% |
| Mar 7, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.35% |
| Mar 6, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.95% |
| Mar 5, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 2.53% |
| Mar 4, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.26% |
| Mar 3, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.93% |
| Feb 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.70% |
| Feb 27, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.27% |
| Feb 26, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.08% |
| Feb 25, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.10% |
| Feb 24, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.11% |
| Feb 21, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.48% |
| Feb 20, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.56% |
| Feb 19, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.17% |
| Feb 18, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.70% |
| Feb 14, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.03% |
| Feb 13, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.47% |
| Feb 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.55% |
| Feb 11, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.83% |
| Feb 10, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.47% |
| Feb 7, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.74% |
| Feb 6, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.41% |
| Feb 5, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.09% |
| Feb 4, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.07% |
| Feb 3, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -1.28% |
| Jan 31, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.77% |
| Jan 30, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.09% |
| Jan 29, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.11% |
| Jan 28, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.47% |
| Jan 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.28% |
| Jan 24, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.48% |
| Jan 23, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.88% |
| Jan 22, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.14% |
| Jan 21, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 2.16% |
| Jan 17, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.40% |
| Jan 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.05% |
| Jan 15, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.09% |
| Jan 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.71% |
| Jan 13, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.59% |
| Jan 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.20% |
| Jan 8, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.20% |
| Jan 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.12% |
| Jan 6, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.36% |
| Jan 3, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.30% |
| Jan 2, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.44% |
| Dec 31, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.03% |
| Dec 30, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.59% |
| Dec 27, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.06% |