Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 57.49 | 57.50 | 57.10 | 57.31 | 57.31 | 2,183,700 |
| Apr 23, 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 57.37 | 1,869,400 |
| Apr 22, 2024 | 56.48 | 57.00 | 56.41 | 56.84 | 56.84 | 3,769,000 |
| Apr 19, 2024 | 56.20 | 56.39 | 56.07 | 56.22 | 56.22 | 3,176,300 |
| Apr 18, 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 56.25 | 1,709,500 |
| Apr 17, 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 56.25 | 3,483,800 |
| Apr 16, 2024 | 56.33 | 56.50 | 56.07 | 56.24 | 56.24 | 8,547,300 |
| Apr 15, 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 56.85 | 4,038,500 |
| Apr 12, 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 57.08 | 3,781,400 |
| Apr 11, 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 58.12 | 9,022,700 |
| Apr 10, 2024 | 57.94 | 58.14 | 57.71 | 57.92 | 57.92 | 3,384,700 |
| Apr 09, 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 58.72 | 9,937,100 |
| Apr 08, 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 58.62 | 1,845,500 |
| Apr 05, 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 58.32 | 1,931,000 |
| Apr 04, 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 58.14 | 2,116,400 |
| Apr 03, 2024 | 58.12 | 58.64 | 58.11 | 58.53 | 58.53 | 1,926,700 |
| Apr 02, 2024 | 58.23 | 58.35 | 58.14 | 58.28 | 58.28 | 1,684,300 |
| Apr 01, 2024 | 58.65 | 58.89 | 58.36 | 58.48 | 58.48 | 1,832,800 |
| Mar 28, 2024 | 58.58 | 58.75 | 58.58 | 58.65 | 58.65 | 1,848,900 |
| Mar 27, 2024 | 58.49 | 58.68 | 58.38 | 58.68 | 58.68 | 4,276,900 |
| Mar 26, 2024 | 58.59 | 58.59 | 58.37 | 58.38 | 58.38 | 1,593,000 |
| Mar 25, 2024 | 58.30 | 58.52 | 58.30 | 58.33 | 58.33 | 3,002,600 |
| Mar 22, 2024 | 58.53 | 58.57 | 58.35 | 58.43 | 58.43 | 1,731,300 |
| Mar 21, 2024 | 58.78 | 58.86 | 58.63 | 58.63 | 58.63 | 1,518,700 |
| Mar 20, 2024 | 57.98 | 58.67 | 57.96 | 58.62 | 58.62 | 2,825,300 |
| Mar 19, 2024 | 57.85 | 58.16 | 57.76 | 58.02 | 58.02 | 1,601,300 |
| Mar 18, 2024 | 58.19 | 58.22 | 57.95 | 58.00 | 58.00 | 1,896,100 |
| Mar 15, 2024 | 58.01 | 58.11 | 57.80 | 57.95 | 57.95 | 2,236,700 |
| Mar 15, 2024 | 0.215 Dividend | |||||
| Mar 14, 2024 | 58.65 | 58.69 | 58.05 | 58.25 | 58.03 | 2,939,500 |
| Mar 13, 2024 | 58.58 | 58.74 | 58.54 | 58.62 | 58.40 | 1,365,200 |
| Mar 12, 2024 | 58.40 | 58.69 | 58.17 | 58.69 | 58.47 | 1,820,100 |
| Mar 11, 2024 | 58.14 | 58.25 | 58.00 | 58.21 | 58.00 | 1,621,700 |
| Mar 08, 2024 | 58.72 | 58.81 | 58.31 | 58.38 | 58.16 | 2,108,800 |
| Mar 07, 2024 | 58.27 | 58.58 | 58.22 | 58.52 | 58.30 | 1,460,100 |
| Mar 06, 2024 | 57.92 | 58.13 | 57.83 | 57.94 | 57.73 | 2,838,300 |
| Mar 05, 2024 | 57.41 | 57.57 | 57.10 | 57.23 | 57.02 | 2,171,400 |
| Mar 04, 2024 | 57.48 | 57.55 | 57.39 | 57.45 | 57.24 | 2,234,200 |
| Mar 01, 2024 | 57.29 | 57.65 | 57.09 | 57.61 | 57.40 | 2,166,100 |
| Feb 29, 2024 | 57.14 | 57.18 | 56.74 | 56.96 | 56.75 | 1,779,800 |
| Feb 28, 2024 | 56.87 | 56.93 | 56.77 | 56.82 | 56.61 | 1,535,700 |
| Feb 27, 2024 | 57.22 | 57.32 | 57.18 | 57.26 | 57.05 | 1,928,500 |
| Feb 26, 2024 | 57.25 | 57.28 | 57.06 | 57.17 | 56.96 | 1,801,400 |
| Feb 23, 2024 | 57.27 | 57.38 | 57.18 | 57.30 | 57.09 | 1,784,900 |
| Feb 22, 2024 | 57.11 | 57.28 | 57.01 | 57.24 | 57.03 | 1,769,300 |
| Feb 21, 2024 | 56.52 | 56.66 | 56.41 | 56.63 | 56.42 | 2,173,200 |
| Feb 20, 2024 | 56.69 | 56.78 | 56.46 | 56.61 | 56.40 | 2,465,100 |
| Feb 16, 2024 | 56.33 | 56.65 | 56.26 | 56.42 | 56.21 | 2,517,000 |
| Feb 15, 2024 | 55.97 | 56.33 | 55.97 | 56.32 | 56.11 | 2,090,900 |
| Feb 14, 2024 | 55.49 | 55.78 | 55.46 | 55.76 | 55.55 | 2,824,400 |
| Feb 13, 2024 | 55.40 | 55.47 | 54.86 | 55.06 | 54.86 | 2,232,200 |
| Feb 12, 2024 | 55.86 | 56.25 | 55.86 | 56.03 | 55.82 | 2,211,300 |
| Feb 09, 2024 | 55.65 | 55.91 | 55.51 | 55.88 | 55.67 | 2,981,500 |
| Feb 08, 2024 | 55.66 | 55.68 | 55.47 | 55.63 | 55.42 | 2,555,300 |
| Feb 07, 2024 | 55.72 | 55.84 | 55.65 | 55.75 | 55.54 | 2,445,900 |
| Feb 06, 2024 | 55.39 | 55.75 | 55.33 | 55.75 | 55.54 | 3,035,500 |
| Feb 05, 2024 | 55.12 | 55.28 | 54.88 | 55.15 | 54.95 | 2,206,900 |
| Feb 02, 2024 | 55.38 | 55.44 | 55.15 | 55.38 | 55.18 | 3,081,700 |
| Feb 01, 2024 | 55.39 | 55.77 | 55.29 | 55.76 | 55.55 | 3,212,000 |
| Jan 31, 2024 | 55.64 | 55.84 | 55.12 | 55.21 | 55.01 | 5,242,100 |
| Jan 30, 2024 | 55.47 | 55.56 | 55.29 | 55.51 | 55.31 | 3,086,400 |
| Jan 29, 2024 | 55.48 | 55.76 | 55.33 | 55.72 | 55.51 | 3,072,900 |
| Jan 26, 2024 | 55.43 | 55.55 | 55.37 | 55.44 | 55.24 | 2,529,200 |
| Jan 25, 2024 | 55.32 | 55.33 | 55.03 | 55.27 | 55.07 | 2,269,000 |
| Jan 24, 2024 | 55.46 | 55.50 | 55.12 | 55.13 | 54.93 | 3,872,300 |
| Jan 23, 2024 | 54.55 | 54.73 | 54.46 | 54.71 | 54.51 | 2,113,200 |
| Jan 22, 2024 | 54.69 | 54.87 | 54.60 | 54.69 | 54.49 | 3,113,200 |
| Jan 19, 2024 | 54.41 | 54.73 | 54.22 | 54.73 | 54.53 | 2,752,700 |
| Jan 18, 2024 | 54.24 | 54.46 | 54.13 | 54.44 | 54.24 | 2,451,500 |
| Jan 17, 2024 | 53.84 | 54.02 | 53.68 | 54.00 | 53.80 | 3,357,200 |
| Jan 16, 2024 | 54.93 | 54.97 | 54.55 | 54.64 | 54.44 | 3,202,400 |
| Jan 12, 2024 | 55.82 | 55.98 | 55.55 | 55.63 | 55.42 | 1,861,600 |
| Jan 11, 2024 | 55.52 | 55.62 | 54.96 | 55.42 | 55.22 | 4,194,200 |
| Jan 10, 2024 | 55.30 | 55.45 | 55.24 | 55.38 | 55.18 | 1,600,100 |
| Jan 09, 2024 | 55.17 | 55.28 | 55.07 | 55.16 | 54.96 | 2,170,600 |
| Jan 08, 2024 | 55.23 | 55.73 | 55.21 | 55.73 | 55.52 | 2,108,700 |
| Jan 05, 2024 | 55.18 | 55.72 | 55.14 | 55.28 | 55.08 | 1,952,400 |
| Jan 04, 2024 | 55.13 | 55.48 | 55.11 | 55.20 | 55.00 | 2,479,600 |
| Jan 03, 2024 | 55.00 | 55.33 | 54.90 | 55.16 | 54.96 | 3,049,300 |
| Jan 02, 2024 | 55.62 | 55.77 | 55.45 | 55.51 | 55.31 | 2,692,900 |
| Dec 29, 2023 | 56.10 | 56.33 | 56.01 | 56.14 | 55.93 | 2,261,200 |
| Dec 28, 2023 | 56.20 | 56.40 | 56.09 | 56.11 | 55.90 | 2,173,600 |
| Dec 27, 2023 | 55.89 | 56.14 | 55.88 | 56.09 | 55.88 | 3,038,400 |
| Dec 26, 2023 | 55.60 | 55.88 | 55.59 | 55.80 | 55.59 | 1,639,500 |
| Dec 22, 2023 | 55.48 | 55.63 | 55.34 | 55.52 | 55.32 | 2,833,200 |
| Dec 21, 2023 | 55.21 | 55.49 | 55.11 | 55.49 | 55.29 | 3,425,300 |
| Dec 20, 2023 | 55.19 | 55.30 | 54.55 | 54.57 | 54.37 | 3,624,600 |
| Dec 19, 2023 | 55.05 | 55.30 | 55.05 | 55.27 | 55.07 | 2,180,800 |
| Dec 18, 2023 | 54.86 | 54.89 | 54.62 | 54.79 | 54.59 | 2,246,100 |
| Dec 18, 2023 | 0.843 Dividend | |||||
| Dec 15, 2023 | 55.79 | 55.90 | 55.52 | 55.52 | 54.48 | 2,763,500 |
| Dec 14, 2023 | 55.79 | 56.17 | 55.79 | 56.02 | 54.97 | 2,976,200 |
| Dec 13, 2023 | 54.67 | 55.51 | 54.41 | 55.50 | 54.46 | 2,178,000 |
| Dec 12, 2023 | 54.54 | 54.72 | 54.36 | 54.71 | 53.68 | 2,492,700 |
| Dec 11, 2023 | 54.45 | 54.71 | 54.42 | 54.68 | 53.65 | 3,579,600 |
| Dec 08, 2023 | 54.27 | 54.60 | 54.25 | 54.51 | 53.48 | 2,025,400 |
| Dec 07, 2023 | 54.36 | 54.55 | 54.15 | 54.46 | 53.44 | 2,895,000 |
| Dec 06, 2023 | 54.59 | 54.68 | 54.20 | 54.21 | 53.19 | 1,953,800 |
| Dec 05, 2023 | 54.12 | 54.27 | 53.99 | 54.12 | 53.10 | 2,506,600 |
| Dec 04, 2023 | 54.27 | 54.51 | 54.17 | 54.33 | 53.31 | 2,871,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.