Skip to main content
Vanguard FTSE All-World ex-US Index Fund (VEU)
NYSEARCA: VEU · Real-Time Price · USD
79.77
-0.46 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
80.25
+0.48 (0.60%)
After-hours: Apr 28, 2026, 6:41 PM EDT

VEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.6679.9579.4079.7779.77-0.57%1,291,554
Apr 27, 202680.5180.6580.1480.2380.23-0.19%1,690,555
Apr 24, 202680.0080.4479.8180.3880.381.01%3,622,382
Apr 23, 202679.9180.2478.7279.5879.58-0.95%3,038,087
Apr 22, 202680.3880.4580.0780.3480.340.78%3,273,578
Apr 21, 202680.9481.0379.6479.7279.72-1.90%2,604,275
Apr 20, 202681.0981.2880.7081.2681.26-0.45%1,727,160
Apr 17, 202681.6682.2981.5081.6381.631.39%3,442,619
Apr 16, 202680.7880.8180.3080.5180.510.02%1,365,811
Apr 15, 202680.4480.5980.2380.4980.49-0.24%2,420,203
Apr 14, 202680.2380.7780.1680.6880.681.20%2,764,960
Apr 13, 202678.5879.7578.5479.7279.720.64%4,080,357
Apr 10, 202679.5079.6479.0079.2179.210.25%1,347,868
Apr 9, 202678.4579.3478.1979.0179.01-0.25%1,956,682
Apr 8, 202679.5179.6178.6679.2179.214.21%2,839,584
Apr 7, 202675.6076.0574.8376.0176.010.04%2,918,320
Apr 6, 202675.6976.1475.6975.9875.980.53%1,603,447
Apr 2, 202674.3475.9474.2575.5875.58-0.67%3,596,016
Apr 1, 202675.9876.5975.7676.0976.091.32%5,021,384
Mar 31, 202673.5275.1473.3375.1075.103.23%5,675,219
Mar 30, 202673.3973.4972.4272.7572.75-0.10%4,863,303
Mar 27, 202673.1173.5672.5972.8272.82-0.76%4,411,427
Mar 26, 202674.1674.6873.3573.3873.38-2.42%2,565,728
Mar 25, 202675.2575.5974.7875.2075.201.44%3,003,063
Mar 24, 202673.5974.5673.4674.1374.13-0.76%3,190,609
Mar 23, 202674.3575.5273.9674.7074.702.53%6,268,799
Mar 20, 202674.6774.6872.5072.8672.86-3.14%4,872,598
Mar 19, 202673.9875.6173.8375.2275.11-0.19%5,961,701
Mar 18, 202676.2276.4675.3075.3675.25-1.68%3,177,182
Mar 17, 202676.9377.1276.5576.6576.530.31%3,364,606
Mar 16, 202676.0676.6275.9276.4176.302.07%4,170,516
Mar 13, 202675.9476.3174.7374.8674.75-0.98%4,235,137
Mar 12, 202676.2976.3575.2975.6075.49-1.96%8,449,560
Mar 11, 202676.8777.4376.6277.1176.99-0.14%3,052,559
Mar 10, 202677.3578.4876.9977.2277.100.34%4,963,592
Mar 9, 202675.1977.2374.5276.9676.841.02%7,870,919
Mar 6, 202675.5076.5475.3276.1876.07-0.81%5,225,727
Mar 5, 202677.1977.7176.0276.8076.68-2.08%4,241,778
Mar 4, 202677.8978.5777.6078.4378.311.04%6,410,272
Mar 3, 202676.7377.9675.7377.6277.50-3.46%8,079,448
Mar 2, 202679.8280.7479.8080.4080.28-1.74%7,453,216
Feb 27, 202681.7282.1381.5981.8281.70-0.23%3,183,052
Feb 26, 202682.2482.2681.3782.0181.89-0.30%5,430,082
Feb 25, 202682.0582.3381.8782.2682.140.98%7,044,417
Feb 24, 202680.9981.6480.9281.4681.340.63%7,589,733
Feb 23, 202681.2581.5480.7680.9580.83-0.59%3,776,639
Feb 20, 202680.3681.4380.3481.4381.311.27%4,165,805
Feb 19, 202680.0780.4479.8880.4180.29-0.22%3,183,822
Feb 18, 202680.5481.0180.3980.5980.470.31%3,593,592
Feb 17, 202679.8280.5179.4580.3480.22-0.17%4,398,107
Feb 13, 202680.1280.6079.6680.4880.360.27%4,882,774
Feb 12, 202681.2681.3180.0580.2680.14-0.95%4,733,274
Feb 11, 202680.9481.1980.3681.0380.910.81%4,269,125
Feb 10, 202680.5680.6280.3680.3880.260.29%4,473,159
Feb 9, 202679.4780.2479.4180.1580.031.21%4,392,112
Feb 6, 202678.3779.2078.3679.1979.072.35%2,342,173
Feb 5, 202677.6078.0877.2877.3777.25-1.19%6,668,876
Feb 4, 202679.0179.0977.9778.3078.18-0.09%4,031,774
Feb 3, 202678.3278.5677.7278.3778.250.27%3,081,613
Feb 2, 202677.5378.2477.5378.1678.040.55%4,197,932
Jan 30, 202678.4478.5977.4377.7377.61-1.52%4,943,180
Jan 29, 202679.3279.3677.9678.9378.810.27%8,947,146
Jan 28, 202678.8078.8978.3078.7278.60-0.35%3,329,955
Jan 27, 202678.5279.0878.5079.0078.881.58%3,514,157
Jan 26, 202677.7978.0477.7377.7777.650.39%3,905,389
Jan 23, 202676.8577.5276.7477.4777.350.56%2,715,815
Jan 22, 202677.0277.2576.8677.0476.920.54%4,983,055
Jan 21, 202676.1876.8575.9276.6376.511.12%7,427,730
Jan 20, 202675.8676.2975.6675.7875.67-1.24%4,002,152
Jan 16, 202676.7676.7876.3876.7376.61-2,386,150
Jan 15, 202676.7976.9776.6676.7376.610.20%4,302,469
Jan 14, 202676.3776.5976.2876.5876.460.43%3,138,736
Jan 13, 202676.4776.5176.0776.2576.14-0.55%3,296,076
Jan 12, 202676.2176.6976.2176.6776.550.93%3,173,236
Jan 9, 202675.6276.0275.5775.9675.850.70%2,494,382
Jan 8, 202675.1175.4475.1075.4375.320.09%2,803,500
Jan 7, 202675.5775.6175.3075.3675.25-0.53%3,571,324
Jan 6, 202675.6875.9075.6275.7675.650.36%2,915,984
Jan 5, 202674.9275.4974.8775.4975.381.07%4,672,858
Jan 2, 202674.5474.7074.2874.6974.581.54%6,364,491
Dec 31, 202573.8373.8473.5473.5673.45-0.43%3,130,310
Dec 30, 202573.9674.1273.8773.8873.770.18%3,792,996
Dec 29, 202573.6473.8373.5673.7573.64-0.31%3,800,338
Dec 26, 202573.8573.9873.7773.9873.870.33%1,979,369
Dec 24, 202573.6973.8073.6373.7473.630.07%1,980,619
Dec 23, 202573.5073.6973.4273.6973.580.64%3,846,248
Dec 22, 202573.0673.2773.0173.2273.110.48%3,117,919
Dec 19, 202572.6473.1072.6472.8772.76-0.94%1,980,374
Dec 18, 202573.6773.9973.4773.5672.190.78%2,835,500
Dec 17, 202573.5373.6672.9972.9971.63-0.72%3,320,983
Dec 16, 202573.6673.7773.2873.5272.15-0.57%2,327,639
Dec 15, 202574.2574.2573.8073.9472.570.38%2,926,657
Dec 12, 202574.1974.2873.3773.6672.29-0.67%2,433,190
Dec 11, 202573.9074.2673.8174.1672.780.24%2,411,236
Dec 10, 202573.2774.1073.2573.9872.611.11%2,134,529
Dec 9, 202573.1673.4073.1473.1771.81-0.14%1,728,173
Dec 8, 202573.5373.5773.1573.2771.91-0.30%3,883,309
Dec 5, 202573.6373.8273.3973.4972.120.30%3,536,890
Dec 4, 202573.4273.4773.1473.2771.910.25%1,575,108
Dec 3, 202572.7573.1272.7573.0971.730.37%2,445,114