U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
61.97-0.04 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202161.8161.9861.7661.9761.971,933,400
Apr 08, 202161.9462.1261.8462.0162.011,881,600
Apr 07, 202161.5461.6961.4261.6061.603,194,500
Apr 06, 202161.6461.9061.5961.7761.772,097,900
Apr 05, 202161.8662.1761.7662.1062.105,458,800
Apr 01, 202161.1561.5061.1361.4561.453,137,200
Mar 31, 202160.5760.8860.5160.6860.683,674,900
Mar 30, 202160.5360.7860.4160.7160.712,392,100
Mar 29, 202160.5760.8460.4160.7460.743,475,600
Mar 26, 202160.3561.0460.2761.0261.023,577,200
Mar 25, 202159.6460.1259.5060.0360.033,275,400
Mar 24, 202160.0860.2359.6859.6859.684,008,000
Mar 23, 202160.7260.8460.2560.3660.362,634,700
Mar 22, 202161.1461.3761.0161.2261.222,119,300
Mar 22, 20210.164 Dividend
Mar 19, 202161.1561.5060.8661.4061.241,738,100
Mar 18, 202161.4561.7761.0761.1260.962,254,500
Mar 17, 202161.1261.9261.0561.7961.622,043,200
Mar 16, 202161.5461.6461.3761.5161.352,833,100
Mar 15, 202161.1661.4160.8661.3961.231,511,400
Mar 12, 202160.8861.3060.7861.3061.141,272,600
Mar 11, 202161.2461.5861.0661.5061.343,453,500
Mar 10, 202160.8360.8360.4060.6960.532,990,200
Mar 09, 202160.3360.7560.2760.5560.393,290,700
Mar 08, 202159.8060.1459.6059.6659.503,707,500
Mar 05, 202160.3060.3959.3260.3260.166,616,100
Mar 04, 202160.5960.8359.4559.7659.605,780,900
Mar 03, 202160.8961.0460.5760.5860.423,638,700
Mar 02, 202160.9461.1360.7160.9860.823,699,600
Mar 01, 202160.6261.1560.6161.0960.934,383,800
Feb 26, 202160.3860.3959.6359.8059.645,832,600
Feb 25, 202161.9062.0460.5460.6560.496,599,000
Feb 24, 202161.1761.8660.9961.8161.643,334,000
Feb 23, 202161.4461.9560.8561.8061.633,156,300
Feb 22, 202161.6462.0561.5961.6461.482,823,200
Feb 19, 202162.3162.5562.1862.2962.122,122,000
Feb 18, 202161.8862.0561.5062.0161.844,512,500
Feb 17, 202162.4462.5962.1562.5662.394,015,100
Feb 16, 202162.8663.0362.6362.7562.582,376,600
Feb 12, 202161.9762.4561.9362.4562.282,271,400
Feb 11, 202162.1462.2361.8862.1661.992,256,300
Feb 10, 202162.0662.0961.4261.7161.552,306,300
Feb 09, 202161.3661.7961.3561.7461.582,105,800
Feb 08, 202161.2361.4261.1461.3061.142,809,700
Feb 05, 202160.8260.9860.6160.9760.812,117,400
Feb 04, 202160.3160.5460.2060.5460.381,674,500
Feb 03, 202160.4160.5560.2160.4660.302,139,400
Feb 02, 202160.1060.3359.9260.2860.121,589,200
Feb 01, 202159.4959.6459.1859.5859.422,578,400
Jan 29, 202159.1259.2858.3158.5858.426,268,900
Jan 28, 202159.5860.2059.4859.9059.744,189,200
Jan 27, 202159.8560.0859.3459.5059.343,932,500
Jan 26, 202161.0261.0660.7360.9760.812,121,800
Jan 25, 202160.8561.0660.3861.0560.892,772,200
Jan 22, 202160.7861.0860.7561.0060.842,147,800
Jan 21, 202161.4361.4661.0761.4161.252,596,900
Jan 20, 202161.1261.3560.9761.3361.172,452,200
Jan 19, 202160.8360.8460.5260.7060.542,903,700
Jan 15, 202160.3360.4359.8260.1359.972,437,500
Jan 14, 202160.7861.2060.7661.0060.843,051,000
Jan 13, 202160.4760.6560.3460.4960.332,645,800
Jan 12, 202160.2560.5660.0760.5060.342,229,600
Jan 11, 202159.9360.3359.8960.1259.962,861,600
Jan 08, 202160.7160.9360.2860.9360.772,737,000
Jan 07, 202159.9060.1459.7960.0859.923,045,100
Jan 06, 202159.4660.2659.4059.8759.714,350,100
Jan 05, 202158.9659.6358.9659.5559.392,848,500
Jan 04, 202159.4159.4758.4358.6558.494,529,000
Dec 31, 202058.7358.7358.2558.3658.205,277,400
Dec 30, 202058.7758.9758.6858.7058.543,122,300
Dec 29, 202058.5058.5658.2758.3758.214,302,900
Dec 28, 202057.9858.0957.8557.9057.754,316,100
Dec 24, 202057.5957.6457.4357.5957.442,126,900
Dec 23, 202057.5157.6757.4557.5857.432,400,400
Dec 22, 202057.0757.1056.8557.0356.882,179,200
Dec 21, 202056.6257.3556.5257.2357.083,363,500
Dec 21, 20200.452 Dividend
Dec 18, 202058.5858.6058.2858.3757.762,123,600
Dec 17, 202058.7058.7958.5958.6758.062,066,400
Dec 16, 202058.1158.3457.9958.2557.641,881,800
Dec 15, 202057.7258.0957.6558.0857.481,805,500
Dec 14, 202057.8457.8957.4357.4656.861,776,000
Dec 11, 202057.4257.5857.2757.5256.922,198,100
Dec 10, 202057.2657.8257.2457.7357.133,533,000
Dec 09, 202057.8557.8857.1557.4756.872,324,500
Dec 08, 202057.3057.5957.2957.5556.951,623,500
Dec 07, 202057.4857.6257.3057.4456.842,683,400
Dec 04, 202057.5557.7357.5557.7357.132,194,000
Dec 03, 202057.2057.4457.0957.2256.631,942,400
Dec 02, 202056.6657.0056.5956.9256.333,146,700
Dec 01, 202056.5756.9256.5056.8656.272,967,700
Nov 30, 202056.5356.5455.6455.6455.063,000,000
Nov 27, 202056.7156.9456.6856.9356.341,113,100
Nov 25, 202056.2556.5956.1356.5055.912,485,300
Nov 24, 202056.2956.6856.2156.6856.092,238,400
Nov 23, 202056.0956.1555.6555.8355.253,028,800
Nov 20, 202055.6155.8655.5855.7955.212,059,100
Nov 19, 202055.2055.5855.0855.5754.992,981,400
Nov 18, 202055.6655.7855.2855.3054.732,293,500
Nov 17, 202055.3755.6755.2355.5354.953,057,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...