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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	61.81	61.98	61.76	61.97	61.97	1,933,400
Apr 08, 2021	61.94	62.12	61.84	62.01	62.01	1,881,600
Apr 07, 2021	61.54	61.69	61.42	61.60	61.60	3,194,500
Apr 06, 2021	61.64	61.90	61.59	61.77	61.77	2,097,900
Apr 05, 2021	61.86	62.17	61.76	62.10	62.10	5,458,800
Apr 01, 2021	61.15	61.50	61.13	61.45	61.45	3,137,200
Mar 31, 2021	60.57	60.88	60.51	60.68	60.68	3,674,900
Mar 30, 2021	60.53	60.78	60.41	60.71	60.71	2,392,100
Mar 29, 2021	60.57	60.84	60.41	60.74	60.74	3,475,600
Mar 26, 2021	60.35	61.04	60.27	61.02	61.02	3,577,200
Mar 25, 2021	59.64	60.12	59.50	60.03	60.03	3,275,400
Mar 24, 2021	60.08	60.23	59.68	59.68	59.68	4,008,000
Mar 23, 2021	60.72	60.84	60.25	60.36	60.36	2,634,700
Mar 22, 2021	61.14	61.37	61.01	61.22	61.22	2,119,300
Mar 22, 2021	0.164 Dividend
Mar 19, 2021	61.15	61.50	60.86	61.40	61.24	1,738,100
Mar 18, 2021	61.45	61.77	61.07	61.12	60.96	2,254,500
Mar 17, 2021	61.12	61.92	61.05	61.79	61.62	2,043,200
Mar 16, 2021	61.54	61.64	61.37	61.51	61.35	2,833,100
Mar 15, 2021	61.16	61.41	60.86	61.39	61.23	1,511,400
Mar 12, 2021	60.88	61.30	60.78	61.30	61.14	1,272,600
Mar 11, 2021	61.24	61.58	61.06	61.50	61.34	3,453,500
Mar 10, 2021	60.83	60.83	60.40	60.69	60.53	2,990,200
Mar 09, 2021	60.33	60.75	60.27	60.55	60.39	3,290,700
Mar 08, 2021	59.80	60.14	59.60	59.66	59.50	3,707,500
Mar 05, 2021	60.30	60.39	59.32	60.32	60.16	6,616,100
Mar 04, 2021	60.59	60.83	59.45	59.76	59.60	5,780,900
Mar 03, 2021	60.89	61.04	60.57	60.58	60.42	3,638,700
Mar 02, 2021	60.94	61.13	60.71	60.98	60.82	3,699,600
Mar 01, 2021	60.62	61.15	60.61	61.09	60.93	4,383,800
Feb 26, 2021	60.38	60.39	59.63	59.80	59.64	5,832,600
Feb 25, 2021	61.90	62.04	60.54	60.65	60.49	6,599,000
Feb 24, 2021	61.17	61.86	60.99	61.81	61.64	3,334,000
Feb 23, 2021	61.44	61.95	60.85	61.80	61.63	3,156,300
Feb 22, 2021	61.64	62.05	61.59	61.64	61.48	2,823,200
Feb 19, 2021	62.31	62.55	62.18	62.29	62.12	2,122,000
Feb 18, 2021	61.88	62.05	61.50	62.01	61.84	4,512,500
Feb 17, 2021	62.44	62.59	62.15	62.56	62.39	4,015,100
Feb 16, 2021	62.86	63.03	62.63	62.75	62.58	2,376,600
Feb 12, 2021	61.97	62.45	61.93	62.45	62.28	2,271,400
Feb 11, 2021	62.14	62.23	61.88	62.16	61.99	2,256,300
Feb 10, 2021	62.06	62.09	61.42	61.71	61.55	2,306,300
Feb 09, 2021	61.36	61.79	61.35	61.74	61.58	2,105,800
Feb 08, 2021	61.23	61.42	61.14	61.30	61.14	2,809,700
Feb 05, 2021	60.82	60.98	60.61	60.97	60.81	2,117,400
Feb 04, 2021	60.31	60.54	60.20	60.54	60.38	1,674,500
Feb 03, 2021	60.41	60.55	60.21	60.46	60.30	2,139,400
Feb 02, 2021	60.10	60.33	59.92	60.28	60.12	1,589,200
Feb 01, 2021	59.49	59.64	59.18	59.58	59.42	2,578,400
Jan 29, 2021	59.12	59.28	58.31	58.58	58.42	6,268,900
Jan 28, 2021	59.58	60.20	59.48	59.90	59.74	4,189,200
Jan 27, 2021	59.85	60.08	59.34	59.50	59.34	3,932,500
Jan 26, 2021	61.02	61.06	60.73	60.97	60.81	2,121,800
Jan 25, 2021	60.85	61.06	60.38	61.05	60.89	2,772,200
Jan 22, 2021	60.78	61.08	60.75	61.00	60.84	2,147,800
Jan 21, 2021	61.43	61.46	61.07	61.41	61.25	2,596,900
Jan 20, 2021	61.12	61.35	60.97	61.33	61.17	2,452,200
Jan 19, 2021	60.83	60.84	60.52	60.70	60.54	2,903,700
Jan 15, 2021	60.33	60.43	59.82	60.13	59.97	2,437,500
Jan 14, 2021	60.78	61.20	60.76	61.00	60.84	3,051,000
Jan 13, 2021	60.47	60.65	60.34	60.49	60.33	2,645,800
Jan 12, 2021	60.25	60.56	60.07	60.50	60.34	2,229,600
Jan 11, 2021	59.93	60.33	59.89	60.12	59.96	2,861,600
Jan 08, 2021	60.71	60.93	60.28	60.93	60.77	2,737,000
Jan 07, 2021	59.90	60.14	59.79	60.08	59.92	3,045,100
Jan 06, 2021	59.46	60.26	59.40	59.87	59.71	4,350,100
Jan 05, 2021	58.96	59.63	58.96	59.55	59.39	2,848,500
Jan 04, 2021	59.41	59.47	58.43	58.65	58.49	4,529,000
Dec 31, 2020	58.73	58.73	58.25	58.36	58.20	5,277,400
Dec 30, 2020	58.77	58.97	58.68	58.70	58.54	3,122,300
Dec 29, 2020	58.50	58.56	58.27	58.37	58.21	4,302,900
Dec 28, 2020	57.98	58.09	57.85	57.90	57.75	4,316,100
Dec 24, 2020	57.59	57.64	57.43	57.59	57.44	2,126,900
Dec 23, 2020	57.51	57.67	57.45	57.58	57.43	2,400,400
Dec 22, 2020	57.07	57.10	56.85	57.03	56.88	2,179,200
Dec 21, 2020	56.62	57.35	56.52	57.23	57.08	3,363,500
Dec 21, 2020	0.452 Dividend
Dec 18, 2020	58.58	58.60	58.28	58.37	57.76	2,123,600
Dec 17, 2020	58.70	58.79	58.59	58.67	58.06	2,066,400
Dec 16, 2020	58.11	58.34	57.99	58.25	57.64	1,881,800
Dec 15, 2020	57.72	58.09	57.65	58.08	57.48	1,805,500
Dec 14, 2020	57.84	57.89	57.43	57.46	56.86	1,776,000
Dec 11, 2020	57.42	57.58	57.27	57.52	56.92	2,198,100
Dec 10, 2020	57.26	57.82	57.24	57.73	57.13	3,533,000
Dec 09, 2020	57.85	57.88	57.15	57.47	56.87	2,324,500
Dec 08, 2020	57.30	57.59	57.29	57.55	56.95	1,623,500
Dec 07, 2020	57.48	57.62	57.30	57.44	56.84	2,683,400
Dec 04, 2020	57.55	57.73	57.55	57.73	57.13	2,194,000
Dec 03, 2020	57.20	57.44	57.09	57.22	56.63	1,942,400
Dec 02, 2020	56.66	57.00	56.59	56.92	56.33	3,146,700
Dec 01, 2020	56.57	56.92	56.50	56.86	56.27	2,967,700
Nov 30, 2020	56.53	56.54	55.64	55.64	55.06	3,000,000
Nov 27, 2020	56.71	56.94	56.68	56.93	56.34	1,113,100
Nov 25, 2020	56.25	56.59	56.13	56.50	55.91	2,485,300
Nov 24, 2020	56.29	56.68	56.21	56.68	56.09	2,238,400
Nov 23, 2020	56.09	56.15	55.65	55.83	55.25	3,028,800
Nov 20, 2020	55.61	55.86	55.58	55.79	55.21	2,059,100
Nov 19, 2020	55.20	55.58	55.08	55.57	54.99	2,981,400
Nov 18, 2020	55.66	55.78	55.28	55.30	54.73	2,293,500
Nov 17, 2020	55.37	55.67	55.23	55.53	54.95	3,057,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+70.88(+0.51%)

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

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+70.88(+0.51%)