Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
82.67
-0.62 (-0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
83.18
+0.51 (0.62%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.32 | 83.16 | 82.20 | 82.67 | 82.67 | -0.74% | 2,517,186 |
| Jun 25, 2026 | 83.77 | 83.84 | 82.79 | 83.29 | 83.29 | 0.93% | 2,014,087 |
| Jun 24, 2026 | 82.47 | 82.81 | 82.12 | 82.52 | 82.52 | -0.12% | 3,022,277 |
| Jun 23, 2026 | 82.61 | 83.31 | 82.52 | 82.62 | 82.62 | -3.06% | 4,148,902 |
| Jun 22, 2026 | 85.07 | 85.47 | 85.06 | 85.23 | 85.23 | 0.37% | 2,451,228 |
| Jun 18, 2026 | 84.92 | 85.12 | 84.71 | 84.92 | 84.92 | 1.19% | 3,119,560 |
| Jun 17, 2026 | 85.37 | 85.74 | 84.16 | 84.31 | 83.92 | -0.47% | 5,325,101 |
| Jun 16, 2026 | 85.14 | 85.32 | 84.64 | 84.71 | 84.32 | -0.36% | 1,786,068 |
| Jun 15, 2026 | 85.23 | 85.37 | 84.93 | 85.02 | 84.62 | 1.47% | 1,920,862 |
| Jun 12, 2026 | 83.46 | 84.04 | 83.07 | 83.79 | 83.40 | 0.40% | 1,733,369 |
| Jun 11, 2026 | 81.42 | 83.56 | 81.33 | 83.46 | 83.07 | 3.33% | 2,466,947 |
| Jun 10, 2026 | 81.36 | 82.09 | 80.75 | 80.77 | 80.39 | -1.44% | 2,999,536 |
| Jun 9, 2026 | 82.96 | 83.23 | 80.45 | 81.95 | 81.57 | 0.11% | 2,340,669 |
| Jun 8, 2026 | 82.20 | 82.39 | 81.70 | 81.86 | 81.48 | 0.90% | 2,250,293 |
| Jun 5, 2026 | 83.00 | 83.04 | 80.91 | 81.13 | 80.75 | -3.76% | 2,902,317 |
| Jun 4, 2026 | 83.86 | 84.42 | 83.73 | 84.30 | 83.91 | 0.15% | 2,270,589 |
| Jun 3, 2026 | 84.61 | 84.64 | 84.03 | 84.17 | 83.78 | -0.98% | 5,284,816 |
| Jun 2, 2026 | 84.52 | 85.06 | 84.52 | 85.00 | 84.60 | 0.73% | 2,423,668 |
| Jun 1, 2026 | 83.87 | 84.73 | 83.61 | 84.38 | 83.99 | 0.45% | 3,468,295 |
| May 29, 2026 | 84.21 | 84.48 | 83.93 | 84.00 | 83.61 | 0.10% | 1,811,130 |
| May 28, 2026 | 83.21 | 84.10 | 83.02 | 83.92 | 83.53 | 0.12% | 1,854,317 |
| May 27, 2026 | 84.04 | 84.19 | 83.54 | 83.82 | 83.43 | -0.32% | 2,319,320 |
| May 26, 2026 | 83.88 | 84.14 | 83.70 | 84.09 | 83.70 | 2.00% | 2,301,440 |
| May 22, 2026 | 82.57 | 82.88 | 82.27 | 82.44 | 82.06 | -0.17% | 3,859,717 |
| May 21, 2026 | 81.54 | 82.87 | 81.48 | 82.58 | 82.20 | 0.54% | 2,403,702 |
| May 20, 2026 | 80.95 | 82.26 | 80.85 | 82.14 | 81.76 | 1.70% | 3,198,084 |
| May 19, 2026 | 80.50 | 81.31 | 80.36 | 80.77 | 80.39 | -0.85% | 4,850,564 |
| May 18, 2026 | 81.62 | 81.78 | 80.78 | 81.46 | 81.08 | 0.56% | 2,450,776 |
| May 15, 2026 | 81.25 | 81.39 | 80.79 | 81.01 | 80.63 | -2.26% | 1,814,835 |
| May 14, 2026 | 82.83 | 83.12 | 82.65 | 82.88 | 82.49 | -0.10% | 1,162,195 |
| May 13, 2026 | 82.30 | 83.01 | 82.15 | 82.96 | 82.57 | 1.04% | 1,354,032 |
| May 12, 2026 | 82.16 | 82.23 | 81.40 | 82.11 | 81.73 | -1.32% | 2,572,321 |
| May 11, 2026 | 83.17 | 83.41 | 83.07 | 83.21 | 82.82 | -0.10% | 2,061,196 |
| May 8, 2026 | 83.00 | 83.30 | 82.90 | 83.29 | 82.90 | 1.28% | 2,299,590 |
| May 7, 2026 | 83.80 | 83.80 | 82.17 | 82.24 | 81.86 | -1.46% | 1,966,335 |
| May 6, 2026 | 83.03 | 83.53 | 82.89 | 83.46 | 83.07 | 2.71% | 1,672,145 |
| May 5, 2026 | 80.96 | 81.42 | 80.78 | 81.26 | 80.88 | 1.44% | 1,716,498 |
| May 4, 2026 | 80.65 | 80.96 | 79.83 | 80.11 | 79.74 | -0.87% | 4,647,956 |
| May 1, 2026 | 80.82 | 81.46 | 80.77 | 80.81 | 80.43 | -0.14% | 2,502,452 |
| Apr 30, 2026 | 80.10 | 81.09 | 79.86 | 80.92 | 80.54 | 2.26% | 2,151,962 |
| Apr 29, 2026 | 79.51 | 79.55 | 78.78 | 79.13 | 78.76 | -0.80% | 2,140,720 |
| Apr 28, 2026 | 79.66 | 79.95 | 79.40 | 79.77 | 79.40 | -0.57% | 1,291,655 |
| Apr 27, 2026 | 80.51 | 80.65 | 80.14 | 80.23 | 79.86 | -0.19% | 1,694,800 |
| Apr 24, 2026 | 80.00 | 80.44 | 79.81 | 80.38 | 80.01 | 1.01% | 3,622,641 |
| Apr 23, 2026 | 79.91 | 80.24 | 78.72 | 79.58 | 79.21 | -0.95% | 3,108,450 |
| Apr 22, 2026 | 80.38 | 80.45 | 80.07 | 80.34 | 79.97 | 0.78% | 3,274,786 |
| Apr 21, 2026 | 80.94 | 81.03 | 79.64 | 79.72 | 79.35 | -1.90% | 2,604,855 |
| Apr 20, 2026 | 81.09 | 81.28 | 80.70 | 81.26 | 80.88 | -0.45% | 1,731,072 |
| Apr 17, 2026 | 81.66 | 82.29 | 81.50 | 81.63 | 81.25 | 1.39% | 3,443,547 |
| Apr 16, 2026 | 80.78 | 80.81 | 80.30 | 80.51 | 80.13 | 0.02% | 1,367,886 |
| Apr 15, 2026 | 80.44 | 80.59 | 80.23 | 80.49 | 80.11 | -0.24% | 2,420,371 |
| Apr 14, 2026 | 80.23 | 80.77 | 80.16 | 80.68 | 80.30 | 1.20% | 2,767,973 |
| Apr 13, 2026 | 78.58 | 79.75 | 78.54 | 79.72 | 79.35 | 0.64% | 4,083,053 |
| Apr 10, 2026 | 79.50 | 79.64 | 79.00 | 79.21 | 78.84 | 0.25% | 1,349,308 |
| Apr 9, 2026 | 78.45 | 79.34 | 78.19 | 79.01 | 78.64 | -0.25% | 1,957,833 |
| Apr 8, 2026 | 79.51 | 79.61 | 78.66 | 79.21 | 78.84 | 4.21% | 2,844,286 |
| Apr 7, 2026 | 75.60 | 76.05 | 74.83 | 76.01 | 75.66 | 0.04% | 2,926,447 |
| Apr 6, 2026 | 75.69 | 76.14 | 75.69 | 75.98 | 75.63 | 0.53% | 1,604,736 |
| Apr 2, 2026 | 74.34 | 75.94 | 74.25 | 75.58 | 75.23 | -0.67% | 3,599,087 |
| Apr 1, 2026 | 75.98 | 76.59 | 75.76 | 76.09 | 75.74 | 1.32% | 5,320,755 |
| Mar 31, 2026 | 73.52 | 75.14 | 73.33 | 75.10 | 74.75 | 3.23% | 5,678,097 |
| Mar 30, 2026 | 73.39 | 73.49 | 72.42 | 72.75 | 72.41 | -0.10% | 4,872,124 |
| Mar 27, 2026 | 73.11 | 73.56 | 72.59 | 72.82 | 72.48 | -0.76% | 4,413,874 |
| Mar 26, 2026 | 74.16 | 74.68 | 73.35 | 73.38 | 73.04 | -2.42% | 2,566,251 |
| Mar 25, 2026 | 75.25 | 75.59 | 74.78 | 75.20 | 74.85 | 1.44% | 3,003,304 |
| Mar 24, 2026 | 73.59 | 74.56 | 73.46 | 74.13 | 73.78 | -0.76% | 3,198,187 |
| Mar 23, 2026 | 74.35 | 75.52 | 73.96 | 74.70 | 74.35 | 2.53% | 6,271,283 |
| Mar 20, 2026 | 74.67 | 74.68 | 72.50 | 72.86 | 72.52 | -2.99% | 4,874,461 |
| Mar 19, 2026 | 73.98 | 75.61 | 73.83 | 75.22 | 74.76 | -0.19% | 5,961,701 |
| Mar 18, 2026 | 76.22 | 76.46 | 75.30 | 75.36 | 74.90 | -1.68% | 3,177,182 |
| Mar 17, 2026 | 76.93 | 77.12 | 76.55 | 76.65 | 76.18 | 0.31% | 3,364,606 |
| Mar 16, 2026 | 76.06 | 76.62 | 75.92 | 76.41 | 75.94 | 2.07% | 4,170,516 |
| Mar 13, 2026 | 75.94 | 76.31 | 74.73 | 74.86 | 74.40 | -0.98% | 4,235,137 |
| Mar 12, 2026 | 76.29 | 76.35 | 75.29 | 75.60 | 75.13 | -1.96% | 8,449,560 |
| Mar 11, 2026 | 76.87 | 77.43 | 76.62 | 77.11 | 76.64 | -0.14% | 3,052,559 |
| Mar 10, 2026 | 77.35 | 78.48 | 76.99 | 77.22 | 76.74 | 0.34% | 4,963,592 |
| Mar 9, 2026 | 75.19 | 77.23 | 74.52 | 76.96 | 76.49 | 1.02% | 7,870,919 |
| Mar 6, 2026 | 75.50 | 76.54 | 75.32 | 76.18 | 75.71 | -0.81% | 5,225,727 |
| Mar 5, 2026 | 77.19 | 77.71 | 76.02 | 76.80 | 76.33 | -2.08% | 4,241,778 |
| Mar 4, 2026 | 77.89 | 78.57 | 77.60 | 78.43 | 77.95 | 1.04% | 6,410,272 |
| Mar 3, 2026 | 76.73 | 77.96 | 75.73 | 77.62 | 77.14 | -3.46% | 8,079,448 |
| Mar 2, 2026 | 79.82 | 80.74 | 79.80 | 80.40 | 79.90 | -1.74% | 7,453,216 |
| Feb 27, 2026 | 81.72 | 82.13 | 81.59 | 81.82 | 81.32 | -0.23% | 3,183,052 |
| Feb 26, 2026 | 82.24 | 82.26 | 81.37 | 82.01 | 81.51 | -0.30% | 5,430,082 |
| Feb 25, 2026 | 82.05 | 82.33 | 81.87 | 82.26 | 81.75 | 0.98% | 7,044,417 |
| Feb 24, 2026 | 80.99 | 81.64 | 80.92 | 81.46 | 80.96 | 0.63% | 7,589,733 |
| Feb 23, 2026 | 81.25 | 81.54 | 80.76 | 80.95 | 80.45 | -0.59% | 3,776,639 |
| Feb 20, 2026 | 80.36 | 81.43 | 80.34 | 81.43 | 80.93 | 1.27% | 4,165,805 |
| Feb 19, 2026 | 80.07 | 80.44 | 79.88 | 80.41 | 79.91 | -0.22% | 3,183,822 |
| Feb 18, 2026 | 80.54 | 81.01 | 80.39 | 80.59 | 80.09 | 0.31% | 3,593,592 |
| Feb 17, 2026 | 79.82 | 80.51 | 79.45 | 80.34 | 79.85 | -0.17% | 4,398,107 |
| Feb 13, 2026 | 80.12 | 80.60 | 79.66 | 80.48 | 79.98 | 0.27% | 4,882,774 |
| Feb 12, 2026 | 81.26 | 81.31 | 80.05 | 80.26 | 79.77 | -0.95% | 4,733,274 |
| Feb 11, 2026 | 80.94 | 81.19 | 80.36 | 81.03 | 80.53 | 0.81% | 4,269,125 |
| Feb 10, 2026 | 80.56 | 80.62 | 80.36 | 80.38 | 79.89 | 0.29% | 4,473,159 |
| Feb 9, 2026 | 79.47 | 80.24 | 79.41 | 80.15 | 79.66 | 1.21% | 4,392,112 |
| Feb 6, 2026 | 78.37 | 79.20 | 78.36 | 79.19 | 78.70 | 2.35% | 2,342,173 |
| Feb 5, 2026 | 77.60 | 78.08 | 77.28 | 77.37 | 76.89 | -1.19% | 6,668,876 |
| Feb 4, 2026 | 79.01 | 79.09 | 77.97 | 78.30 | 77.82 | -0.09% | 4,031,774 |
| Feb 3, 2026 | 78.32 | 78.56 | 77.72 | 78.37 | 77.89 | 0.27% | 3,081,613 |