Vanguard European Stock Instl (VESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.00
-0.20 (-0.42%)
At close: Sep 28, 2026
VESIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% |
| Sep 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.68% |
| Sep 24, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.13% |
| Sep 23, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.41% |
| Sep 22, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.13% |
| Sep 21, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.85% |
| Sep 18, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.88% |
| Sep 17, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.57 | 1.23% |
| Sep 16, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.99 | -0.59% |
| Sep 15, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.27 | -0.32% |
| Sep 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.42 | -0.88% |
| Sep 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.84 | 0.65% |
| Sep 10, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.53 | -1.04% |
| Sep 9, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.03 | -1.07% |
| Sep 8, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.55 | -0.37% |
| Sep 4, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | -0.08% |
| Sep 3, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.77 | 0.95% |
| Sep 2, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.31 | 0.04% |
| Sep 1, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.29 | -0.80% |
| Aug 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.68 | -0.41% |
| Aug 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | -0.33% |
| Aug 27, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.04 | -0.51% |
| Aug 26, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.29 | -0.40% |
| Aug 25, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.49 | 0.55% |
| Aug 24, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.22 | -0.14% |
| Aug 21, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.29 | 1.02% |
| Aug 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.79 | -0.39% |
| Aug 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.98 | 0.72% |
| Aug 18, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.63 | -0.61% |
| Aug 17, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.93 | -0.31% |
| Aug 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | 0.06% |
| Aug 13, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | 0.18% |
| Aug 12, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.96 | -0.20% |
| Aug 11, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.06 | 0.02% |
| Aug 10, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | -0.28% |
| Aug 7, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.19 | 0.82% |
| Aug 6, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.79 | -0.16% |
| Aug 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.87 | 0.06% |
| Aug 4, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.84 | 0.95% |
| Aug 3, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.38 | 0.37% |
| Jul 31, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.20 | -0.56% |
| Jul 30, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.47 | 2.27% |
| Jul 29, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.39 | -0.13% |
| Jul 28, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.45 | 0.49% |
| Jul 27, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.22 | 0.38% |
| Jul 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.04 | 0.45% |
| Jul 23, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.83 | -1.16% |
| Jul 22, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.38 | 0.34% |
| Jul 21, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.22 | 1.09% |
| Jul 20, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.71 | -0.95% |