Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
70.72
+0.27 (0.38%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.43 | 70.73 | 70.41 | 70.72 | 70.72 | 0.38% | 1,905,982 |
| Sep 25, 2025 | 70.44 | 70.53 | 70.18 | 70.45 | 70.45 | -0.61% | 3,709,997 |
| Sep 24, 2025 | 71.04 | 71.17 | 70.81 | 70.88 | 70.88 | -0.56% | 2,409,084 |
| Sep 23, 2025 | 71.48 | 71.64 | 71.20 | 71.28 | 71.28 | -0.10% | 2,809,560 |
| Sep 22, 2025 | 71.12 | 71.41 | 71.00 | 71.35 | 71.35 | 0.34% | 3,454,628 |
| Sep 19, 2025 | 71.14 | 71.23 | 70.98 | 71.11 | 71.11 | -0.80% | 2,596,519 |
| Sep 18, 2025 | 71.49 | 71.76 | 71.28 | 71.68 | 71.33 | 0.13% | 1,770,321 |
| Sep 17, 2025 | 71.65 | 72.13 | 71.25 | 71.59 | 71.24 | -0.07% | 1,829,689 |
| Sep 16, 2025 | 71.62 | 71.70 | 71.40 | 71.64 | 71.29 | 0.06% | 3,352,018 |
| Sep 15, 2025 | 71.40 | 71.62 | 71.33 | 71.60 | 71.25 | 0.76% | 3,976,572 |
| Sep 12, 2025 | 71.11 | 71.20 | 70.92 | 71.06 | 70.71 | -0.32% | 1,517,548 |
| Sep 11, 2025 | 70.77 | 71.30 | 70.76 | 71.29 | 70.94 | 1.13% | 2,762,356 |
| Sep 10, 2025 | 70.60 | 70.75 | 70.42 | 70.49 | 70.14 | 0.20% | 2,573,461 |
| Sep 9, 2025 | 70.28 | 70.47 | 70.20 | 70.35 | 70.00 | -0.07% | 2,165,148 |
| Sep 8, 2025 | 70.23 | 70.42 | 70.05 | 70.40 | 70.05 | 0.95% | 1,700,501 |
| Sep 5, 2025 | 69.96 | 70.11 | 69.50 | 69.74 | 69.40 | 0.63% | 2,361,677 |
| Sep 4, 2025 | 69.01 | 69.32 | 68.93 | 69.30 | 68.96 | 0.38% | 2,062,678 |
| Sep 3, 2025 | 68.84 | 69.07 | 68.80 | 69.04 | 68.70 | 0.23% | 2,142,114 |
| Sep 2, 2025 | 68.59 | 68.93 | 68.44 | 68.88 | 68.54 | -0.69% | 3,355,618 |
| Aug 29, 2025 | 69.30 | 69.44 | 69.20 | 69.36 | 69.02 | -0.46% | 1,977,533 |
| Aug 28, 2025 | 69.55 | 69.73 | 69.48 | 69.68 | 69.34 | 0.40% | 1,714,129 |
| Aug 27, 2025 | 69.07 | 69.43 | 68.97 | 69.40 | 69.06 | -0.33% | 1,376,142 |
| Aug 26, 2025 | 69.51 | 69.66 | 69.48 | 69.63 | 69.29 | -0.06% | 1,232,224 |
| Aug 25, 2025 | 70.12 | 70.25 | 69.65 | 69.67 | 69.33 | -1.02% | 1,580,811 |
| Aug 22, 2025 | 69.54 | 70.47 | 69.53 | 70.39 | 70.04 | 1.66% | 1,850,015 |
| Aug 21, 2025 | 69.22 | 69.38 | 69.12 | 69.24 | 68.90 | -0.40% | 1,963,326 |
| Aug 20, 2025 | 69.49 | 69.59 | 69.30 | 69.52 | 69.18 | 0.16% | 1,416,637 |
| Aug 19, 2025 | 69.66 | 69.75 | 69.36 | 69.41 | 69.07 | -0.24% | 1,615,963 |
| Aug 18, 2025 | 69.48 | 69.59 | 69.37 | 69.58 | 69.24 | 0.07% | 2,669,872 |
| Aug 15, 2025 | 69.61 | 69.63 | 69.41 | 69.53 | 69.19 | 0.45% | 2,300,024 |
| Aug 14, 2025 | 69.05 | 69.27 | 68.99 | 69.22 | 68.88 | -0.42% | 1,791,845 |
| Aug 13, 2025 | 69.39 | 69.58 | 69.39 | 69.51 | 69.17 | 0.68% | 2,143,335 |
| Aug 12, 2025 | 68.55 | 69.09 | 68.47 | 69.04 | 68.70 | 1.13% | 1,303,493 |
| Aug 11, 2025 | 68.37 | 68.43 | 68.21 | 68.27 | 67.93 | -0.35% | 1,588,075 |
| Aug 8, 2025 | 68.36 | 68.62 | 68.33 | 68.51 | 68.17 | 0.37% | 1,812,068 |
| Aug 7, 2025 | 68.45 | 68.50 | 68.02 | 68.26 | 67.92 | 0.71% | 1,910,557 |
| Aug 6, 2025 | 67.59 | 67.84 | 67.54 | 67.78 | 67.45 | 0.68% | 1,792,432 |
| Aug 5, 2025 | 67.38 | 67.46 | 67.11 | 67.32 | 66.99 | 0.19% | 2,077,834 |
| Aug 4, 2025 | 67.03 | 67.21 | 66.97 | 67.19 | 66.86 | 1.22% | 6,944,963 |
| Aug 1, 2025 | 66.37 | 66.45 | 65.98 | 66.38 | 66.05 | -0.33% | 16,060,369 |
| Jul 31, 2025 | 66.89 | 66.95 | 66.46 | 66.60 | 66.27 | -0.86% | 3,068,540 |
| Jul 30, 2025 | 67.42 | 67.59 | 66.96 | 67.18 | 66.85 | -0.69% | 2,083,964 |
| Jul 29, 2025 | 67.74 | 67.83 | 67.56 | 67.65 | 67.32 | -0.06% | 2,131,049 |
| Jul 28, 2025 | 67.98 | 68.04 | 67.57 | 67.69 | 67.36 | -1.23% | 1,995,580 |
| Jul 25, 2025 | 68.23 | 68.56 | 68.13 | 68.53 | 68.19 | -0.22% | 2,043,147 |
| Jul 24, 2025 | 68.84 | 68.95 | 68.66 | 68.68 | 68.34 | -0.65% | 2,286,047 |
| Jul 23, 2025 | 68.56 | 69.13 | 68.52 | 69.13 | 68.79 | 1.90% | 3,499,545 |
| Jul 22, 2025 | 67.55 | 67.87 | 67.39 | 67.84 | 67.51 | 0.40% | 2,156,452 |
| Jul 21, 2025 | 67.50 | 67.87 | 67.42 | 67.57 | 67.24 | 0.60% | 2,161,288 |
| Jul 18, 2025 | 67.60 | 67.64 | 67.12 | 67.17 | 66.84 | -0.22% | 1,757,473 |