Advertisement
U.S. markets close in 4 hours 6 minutes

Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
58.70+0.02 (+0.03%)
As of 11:54AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.5858.7558.5858.7058.70858,941
Mar 27, 202458.4958.6858.3858.6858.684,276,900
Mar 26, 202458.5958.5958.3758.3858.381,593,000
Mar 25, 202458.3058.5258.3058.3358.333,002,600
Mar 22, 202458.5358.5758.3558.4358.431,731,300
Mar 21, 202458.7858.8658.6358.6358.631,518,700
Mar 20, 202457.9858.6757.9658.6258.622,825,300
Mar 19, 202457.8558.1657.7658.0258.021,601,300
Mar 18, 202458.1958.2257.9558.0058.001,896,100
Mar 15, 202458.0158.1157.8057.9557.952,236,700
Mar 15, 20240.215 Dividend
Mar 14, 202458.6558.6958.0558.2558.032,939,500
Mar 13, 202458.5858.7458.5458.6258.401,365,200
Mar 12, 202458.4058.6958.1758.6958.471,820,100
Mar 11, 202458.1458.2558.0058.2158.001,621,700
Mar 08, 202458.7258.8158.3158.3858.162,108,800
Mar 07, 202458.2758.5858.2258.5258.301,460,100
Mar 06, 202457.9258.1357.8357.9457.732,838,300
Mar 05, 202457.4157.5757.1057.2357.022,171,400
Mar 04, 202457.4857.5557.3957.4557.242,234,200
Mar 01, 202457.2957.6557.0957.6157.402,166,100
Feb 29, 202457.1457.1856.7456.9656.751,779,800
Feb 28, 202456.8756.9356.7756.8256.611,535,700
Feb 27, 202457.2257.3257.1857.2657.051,928,500
Feb 26, 202457.2557.2857.0657.1756.961,801,400
Feb 23, 202457.2757.3857.1857.3057.091,784,900
Feb 22, 202457.1157.2857.0157.2457.031,769,300
Feb 21, 202456.5256.6656.4156.6356.422,173,200
Feb 20, 202456.6956.7856.4656.6156.402,465,100
Feb 16, 202456.3356.6556.2656.4256.212,517,000
Feb 15, 202455.9756.3355.9756.3256.112,090,900
Feb 14, 202455.4955.7855.4655.7655.552,824,400
Feb 13, 202455.4055.4754.8655.0654.862,232,200
Feb 12, 202455.8656.2555.8656.0355.822,211,300
Feb 09, 202455.6555.9155.5155.8855.672,981,500
Feb 08, 202455.6655.6855.4755.6355.422,555,300
Feb 07, 202455.7255.8455.6555.7555.542,445,900
Feb 06, 202455.3955.7555.3355.7555.543,035,500
Feb 05, 202455.1255.2854.8855.1554.952,206,900
Feb 02, 202455.3855.4455.1555.3855.183,081,700
Feb 01, 202455.3955.7755.2955.7655.553,212,000
Jan 31, 202455.6455.8455.1255.2155.015,242,100
Jan 30, 202455.4755.5655.2955.5155.313,086,400
Jan 29, 202455.4855.7655.3355.7255.513,072,900
Jan 26, 202455.4355.5555.3755.4455.242,529,200
Jan 25, 202455.3255.3355.0355.2755.072,269,000
Jan 24, 202455.4655.5055.1255.1354.933,872,300
Jan 23, 202454.5554.7354.4654.7154.512,113,200
Jan 22, 202454.6954.8754.6054.6954.493,113,200
Jan 19, 202454.4154.7354.2254.7354.532,752,700
Jan 18, 202454.2454.4654.1354.4454.242,451,500
Jan 17, 202453.8454.0253.6854.0053.803,357,200
Jan 16, 202454.9354.9754.5554.6454.443,202,400
Jan 12, 202455.8255.9855.5555.6355.421,861,600
Jan 11, 202455.5255.6254.9655.4255.224,194,200
Jan 10, 202455.3055.4555.2455.3855.181,600,100
Jan 09, 202455.1755.2855.0755.1654.962,170,600
Jan 08, 202455.2355.7355.2155.7355.522,108,700
Jan 05, 202455.1855.7255.1455.2855.081,952,400
Jan 04, 202455.1355.4855.1155.2055.002,479,600
Jan 03, 202455.0055.3354.9055.1654.963,049,300
Jan 02, 202455.6255.7755.4555.5155.312,692,900
Dec 29, 202356.1056.3356.0156.1455.932,261,200
Dec 28, 202356.2056.4056.0956.1155.902,173,600
Dec 27, 202355.8956.1455.8856.0955.883,038,400
Dec 26, 202355.6055.8855.5955.8055.591,639,500
Dec 22, 202355.4855.6355.3455.5255.322,833,200
Dec 21, 202355.2155.4955.1155.4955.293,425,300
Dec 20, 202355.1955.3054.5554.5754.373,624,600
Dec 19, 202355.0555.3055.0555.2755.072,180,800
Dec 18, 202354.8654.8954.6254.7954.592,246,100
Dec 18, 20230.843 Dividend
Dec 15, 202355.7955.9055.5255.5254.482,763,500
Dec 14, 202355.7956.1755.7956.0254.972,976,200
Dec 13, 202354.6755.5154.4155.5054.462,178,000
Dec 12, 202354.5454.7254.3654.7153.682,492,700
Dec 11, 202354.4554.7154.4254.6853.653,579,600
Dec 08, 202354.2754.6054.2554.5153.482,025,400
Dec 07, 202354.3654.5554.1554.4653.442,895,000
Dec 06, 202354.5954.6854.2054.2153.191,953,800
Dec 05, 202354.1254.2753.9954.1253.102,506,600
Dec 04, 202354.2754.5154.1754.3353.312,871,400
Dec 01, 202354.2054.8254.1554.7953.763,465,500
Nov 30, 202354.3554.4154.0854.3453.322,352,300
Nov 29, 202354.3454.4754.2254.2853.262,656,600
Nov 28, 202354.1054.4354.0554.2953.274,296,200
Nov 27, 202354.1754.2054.0254.1553.132,280,900
Nov 24, 202354.0854.3454.0654.3253.301,155,100
Nov 22, 202354.0254.0753.7854.0453.022,381,600
Nov 21, 202354.1854.2253.9053.9652.941,903,400
Nov 20, 202353.9154.2853.9154.2253.201,648,100
Nov 17, 202353.7253.9253.6453.8952.881,830,900
Nov 16, 202353.3353.5553.1853.3752.372,094,800
Nov 15, 202353.6553.8453.5453.5952.582,640,800
Nov 14, 202353.0253.5953.0253.5252.512,618,100
Nov 13, 202351.9152.2951.8252.2051.221,945,500
Nov 10, 202351.8252.1051.5152.0751.091,691,000
Nov 09, 202352.2652.3851.7751.8050.831,954,500
Nov 08, 202351.9952.1451.7851.9250.941,910,000
Nov 07, 202351.9952.1651.8352.0651.081,913,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...