Vanguard European Stock Index Fund Admiral Shares (VEUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.15
-0.53 (-0.51%)
At close: Dec 17, 2025
VEUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -0.51% |
| Dec 16, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | -0.27% |
| Dec 15, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0.57% |
| Dec 12, 2025 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | -0.62% |
| Dec 11, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 0.60% |
| Dec 10, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.60% |
| Dec 9, 2025 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | -0.50% |
| Dec 8, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | -0.06% |
| Dec 5, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | -0.06% |
| Dec 4, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.14% |
| Dec 3, 2025 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 0.66% |
| Dec 2, 2025 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | 0.60% |
| Dec 1, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | -0.53% |
| Nov 28, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.62% |
| Nov 26, 2025 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | 0.92% |
| Nov 25, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.74% |
| Nov 24, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -0.28% |
| Nov 21, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 1.59% |
| Nov 20, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -1.31% |
| Nov 19, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -0.52% |
| Nov 18, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | -0.88% |
| Nov 17, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.32% |
| Nov 14, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.82% |
| Nov 13, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.69% |
| Nov 12, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.59% |
| Nov 11, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 1.02% |
| Nov 10, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 1.21% |
| Nov 7, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.36% |
| Nov 6, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.28% |
| Nov 5, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 0.79% |
| Nov 4, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -1.11% |
| Nov 3, 2025 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | -0.09% |
| Oct 31, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.33% |
| Oct 30, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.41% |
| Oct 29, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | -0.70% |
| Oct 28, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.43% |
| Oct 27, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 0.58% |
| Oct 24, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.14% |
| Oct 23, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 0.63% |
| Oct 22, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.07% |
| Oct 21, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.46% |
| Oct 20, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 0.28% |
| Oct 17, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 0.07% |
| Oct 16, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | 0.72% |
| Oct 15, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.06% |
| Oct 14, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 0.43% |
| Oct 13, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 0.88% |
| Oct 10, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -1.29% |
| Oct 9, 2025 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | -1.02% |
| Oct 8, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | 0.48% |