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

VEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.63	73.82	73.39	73.49	73.49	0.30%	3,532,769
Dec 4, 2025	73.42	73.47	73.14	73.27	73.27	0.25%	1,575,035
Dec 3, 2025	72.75	73.12	72.75	73.09	73.09	0.37%	2,443,805
Dec 2, 2025	72.85	72.89	72.56	72.82	72.82	0.23%	1,641,444
Dec 1, 2025	72.72	72.96	72.63	72.65	72.65	-0.44%	1,610,873
Nov 28, 2025	72.71	72.97	72.63	72.97	72.97	0.36%	919,453
Nov 26, 2025	72.24	72.80	72.24	72.71	72.71	1.01%	2,004,995
Nov 25, 2025	71.49	72.01	71.21	71.98	71.98	1.22%	2,868,259
Nov 24, 2025	70.96	71.44	70.91	71.11	71.11	0.13%	5,271,828
Nov 21, 2025	70.57	71.24	70.28	71.02	71.02	1.00%	2,316,239
Nov 20, 2025	71.82	71.92	70.29	70.32	70.32	-1.33%	2,455,769
Nov 19, 2025	71.30	71.66	70.94	71.27	71.27	-0.25%	2,202,936
Nov 18, 2025	71.31	71.71	71.02	71.45	71.45	-0.93%	3,548,260
Nov 17, 2025	72.50	72.78	71.86	72.12	72.12	-1.25%	3,319,905
Nov 14, 2025	72.60	73.27	72.49	73.03	73.03	-0.10%	2,525,044
Nov 13, 2025	73.84	73.94	73.01	73.10	73.10	-1.11%	2,028,149
Nov 12, 2025	73.75	73.99	73.74	73.92	73.92	0.45%	2,429,489
Nov 11, 2025	73.38	73.71	73.36	73.59	73.59	0.48%	2,023,754
Nov 10, 2025	72.91	73.27	72.72	73.24	73.24	1.27%	1,594,125
Nov 7, 2025	71.83	72.32	71.51	72.32	72.32	0.18%	2,099,212
Nov 6, 2025	72.44	72.61	71.96	72.19	72.19	-0.33%	2,223,529
Nov 5, 2025	72.03	72.57	72.01	72.43	72.43	0.68%	4,284,072
Nov 4, 2025	72.00	72.38	71.93	71.94	71.94	-1.32%	2,082,311
Nov 3, 2025	72.88	72.95	72.58	72.90	72.90	0.33%	4,950,843
Oct 31, 2025	72.74	72.80	72.42	72.66	72.66	-0.29%	3,325,874
Oct 30, 2025	72.72	73.14	72.69	72.87	72.87	-0.53%	2,974,965
Oct 29, 2025	73.69	73.74	72.96	73.26	73.26	-0.31%	3,874,047
Oct 28, 2025	73.32	73.63	73.26	73.49	73.49	-0.05%	2,989,459
Oct 27, 2025	73.48	73.53	73.32	73.53	73.53	0.73%	4,171,057
Oct 24, 2025	72.96	73.10	72.89	73.00	73.00	0.43%	2,666,943
Oct 23, 2025	72.49	72.81	72.47	72.69	72.69	0.54%	2,413,274
Oct 22, 2025	72.35	72.56	71.96	72.30	72.30	-0.01%	2,086,539
Oct 21, 2025	72.53	72.59	72.28	72.31	72.31	-0.90%	1,412,673
Oct 20, 2025	72.64	73.02	72.62	72.97	72.97	1.07%	1,638,099
Oct 17, 2025	71.91	72.32	71.83	72.20	72.20	-0.03%	2,172,525
Oct 16, 2025	72.37	72.63	72.01	72.22	72.22	0.39%	2,944,237
Oct 15, 2025	71.87	72.11	71.48	71.94	71.94	0.94%	1,514,281
Oct 14, 2025	70.62	71.55	70.52	71.27	71.27	0.01%	1,937,205
Oct 13, 2025	71.01	71.38	70.92	71.26	71.26	1.51%	1,659,171
Oct 10, 2025	71.78	71.85	70.09	70.20	70.20	-2.36%	3,308,657
Oct 9, 2025	72.57	72.57	71.72	71.90	71.90	-0.88%	1,832,872
Oct 8, 2025	72.38	72.55	72.31	72.54	72.54	0.40%	1,132,565
Oct 7, 2025	72.70	72.73	72.21	72.25	72.25	-0.78%	1,673,267
Oct 6, 2025	72.75	72.96	72.72	72.82	72.82	0.26%	1,379,907
Oct 3, 2025	72.51	72.76	72.43	72.63	72.63	0.71%	1,642,610
Oct 2, 2025	72.30	72.35	71.79	72.12	72.12	0.24%	1,658,252
Oct 1, 2025	71.71	72.02	71.71	71.95	71.95	0.81%	1,980,605
Sep 30, 2025	71.13	71.45	71.07	71.37	71.37	0.35%	2,322,906
Sep 29, 2025	71.08	71.20	70.98	71.12	71.12	0.57%	1,547,751
Sep 26, 2025	70.43	70.73	70.41	70.72	70.72	0.38%	2,538,528

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.