Vanguard FTSE All-World ex-US ETF (ASX:VEU)
Australia
· Delayed Price · Currency is AUD 111.82
-0.03 (-0.03%)
Apr 29, 2026, 1:18 PM AEST
ASX:VEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.40 | 111.77 | 111.08 | 111.25 | - | -0.54% | 66,566 |
| Apr 28, 2026 | 112.00 | 112.28 | 111.67 | 111.85 | 111.85 | -0.45% | 64,654 |
| Apr 27, 2026 | 112.25 | 112.75 | 112.13 | 112.35 | 112.35 | 0.09% | 42,575 |
| Apr 24, 2026 | 111.98 | 112.25 | 111.78 | 112.25 | 112.25 | 0.36% | 56,663 |
| Apr 23, 2026 | 112.32 | 112.40 | 111.19 | 111.85 | 111.85 | -0.66% | 42,255 |
| Apr 22, 2026 | 112.42 | 113.00 | 112.26 | 112.59 | 112.59 | -0.87% | 42,449 |
| Apr 21, 2026 | 113.28 | 113.77 | 113.16 | 113.58 | 113.58 | 0.46% | 41,057 |
| Apr 20, 2026 | 112.90 | 113.50 | 112.83 | 113.06 | 113.06 | 0.71% | 66,738 |
| Apr 17, 2026 | 112.60 | 112.66 | 112.11 | 112.26 | 112.26 | -0.48% | 49,507 |
| Apr 16, 2026 | 112.47 | 112.80 | 112.44 | 112.80 | 112.80 | 0.11% | 97,378 |
| Apr 15, 2026 | 113.30 | 113.49 | 112.51 | 112.68 | 112.68 | 0.10% | 38,865 |
| Apr 14, 2026 | 112.07 | 112.66 | 112.05 | 112.57 | 112.57 | 1.18% | 39,121 |
| Apr 13, 2026 | 111.58 | 111.98 | 111.15 | 111.26 | 111.26 | -0.29% | 63,021 |
| Apr 10, 2026 | 111.40 | 111.86 | 111.40 | 111.58 | 111.58 | -0.13% | 47,081 |
| Apr 9, 2026 | 112.35 | 113.00 | 111.40 | 111.73 | 111.73 | -0.25% | 162,904 |
| Apr 8, 2026 | 110.01 | 112.02 | 110.01 | 112.01 | 112.01 | 2.41% | 76,170 |
| Apr 7, 2026 | 109.62 | 110.00 | 109.14 | 109.37 | 109.37 | 1.04% | 52,711 |
| Apr 2, 2026 | 110.00 | 110.71 | 108.15 | 108.24 | 108.24 | -0.94% | 57,394 |
| Apr 1, 2026 | 108.01 | 109.27 | 108.01 | 109.27 | 109.27 | 2.60% | 125,328 |
| Mar 31, 2026 | 106.00 | 107.23 | 105.80 | 106.50 | 106.50 | -0.06% | 84,281 |
| Mar 30, 2026 | 107.00 | 107.00 | 105.20 | 106.56 | 106.56 | -1.04% | 54,860 |
| Mar 27, 2026 | 107.79 | 107.82 | 107.02 | 107.68 | 107.68 | 0.05% | 36,430 |
| Mar 26, 2026 | 109.00 | 110.50 | 107.56 | 107.63 | 107.63 | -0.15% | 55,252 |
| Mar 25, 2026 | 106.86 | 107.99 | 106.51 | 107.79 | 107.79 | 2.10% | 62,161 |
| Mar 24, 2026 | 106.41 | 107.35 | 105.19 | 105.57 | 105.57 | 1.50% | 54,357 |
| Mar 23, 2026 | 104.00 | 104.36 | 103.34 | 104.01 | 104.01 | -1.80% | 69,752 |
| Mar 20, 2026 | 106.76 | 106.76 | 105.92 | 105.92 | 105.92 | -0.89% | 55,099 |
| Mar 19, 2026 | 108.41 | 108.41 | 106.82 | 106.87 | 106.87 | -1.73% | 76,147 |
| Mar 18, 2026 | 107.80 | 108.76 | 107.80 | 108.75 | 108.75 | 0.73% | 54,511 |
| Mar 17, 2026 | 107.93 | 108.24 | 107.67 | 107.96 | 107.96 | 0.35% | 41,967 |
| Mar 16, 2026 | 107.39 | 107.91 | 107.23 | 107.58 | 107.58 | -0.02% | 67,348 |
| Mar 13, 2026 | 107.03 | 107.70 | 106.81 | 107.60 | 107.60 | 0.58% | 138,313 |
| Mar 12, 2026 | 108.41 | 108.41 | 106.51 | 106.98 | 106.98 | -1.53% | 64,234 |
| Mar 11, 2026 | 108.76 | 109.17 | 108.60 | 108.64 | 108.64 | -0.11% | 41,530 |
| Mar 10, 2026 | 108.41 | 109.23 | 108.05 | 108.76 | 108.76 | 2.59% | 61,837 |
| Mar 9, 2026 | 109.50 | 109.50 | 105.70 | 106.01 | 106.01 | -4.05% | 185,881 |
| Mar 6, 2026 | 110.00 | 110.49 | 109.30 | 110.49 | 110.49 | -0.41% | 66,080 |
| Mar 5, 2026 | 110.48 | 111.37 | 110.33 | 110.95 | 110.95 | 1.45% | 122,781 |
| Mar 4, 2026 | 111.00 | 111.00 | 109.10 | 109.36 | 109.36 | -2.44% | 155,130 |
| Mar 3, 2026 | 114.00 | 114.04 | 112.00 | 112.09 | 112.09 | -2.09% | 95,501 |
| Mar 2, 2026 | 115.57 | 115.57 | 114.22 | 114.48 | 114.48 | -0.94% | 62,448 |
| Feb 27, 2026 | 115.50 | 115.69 | 115.18 | 115.57 | 115.57 | 0.18% | 72,633 |
| Feb 26, 2026 | 116.00 | 116.00 | 115.24 | 115.36 | 115.36 | 0.04% | 105,298 |
| Feb 25, 2026 | 115.10 | 115.53 | 114.96 | 115.31 | 115.31 | 0.33% | 65,307 |
| Feb 24, 2026 | 114.93 | 115.01 | 114.57 | 114.93 | 114.93 | 0.23% | 59,228 |
| Feb 23, 2026 | 114.80 | 114.89 | 114.40 | 114.67 | 114.67 | 0.31% | 98,228 |
| Feb 20, 2026 | 114.64 | 114.65 | 113.88 | 114.32 | 114.32 | -0.28% | 57,032 |
| Feb 19, 2026 | 114.24 | 114.72 | 114.00 | 114.64 | 114.64 | 0.85% | 91,797 |
| Feb 18, 2026 | 113.50 | 114.00 | 113.27 | 113.67 | 113.67 | 0.59% | 35,798 |
| Feb 17, 2026 | 113.95 | 113.95 | 112.88 | 113.00 | 113.00 | -0.34% | 40,590 |
| Feb 16, 2026 | 114.00 | 114.49 | 113.10 | 113.39 | 113.39 | -0.01% | 43,190 |
| Feb 13, 2026 | 113.66 | 113.66 | 113.10 | 113.40 | 113.40 | -0.51% | 53,680 |
| Feb 12, 2026 | 114.00 | 114.00 | 113.55 | 113.98 | 113.98 | 0.14% | 54,384 |
| Feb 11, 2026 | 113.61 | 113.94 | 113.50 | 113.82 | 113.82 | 0.32% | 58,919 |
| Feb 10, 2026 | 112.92 | 113.50 | 112.90 | 113.46 | 113.46 | 0.72% | 41,558 |
| Feb 9, 2026 | 112.60 | 113.60 | 112.58 | 112.65 | 112.65 | 0.90% | 42,769 |
| Feb 6, 2026 | 112.10 | 112.10 | 111.22 | 111.64 | 111.64 | -0.42% | 42,154 |
| Feb 5, 2026 | 112.19 | 112.78 | 111.98 | 112.11 | 112.11 | 0.05% | 57,505 |
| Feb 4, 2026 | 112.00 | 112.10 | 111.60 | 112.05 | 112.05 | -0.01% | 50,652 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.68 | 112.06 | 112.06 | 0.89% | 58,979 |
| Feb 2, 2026 | 112.84 | 112.84 | 110.68 | 111.07 | 111.07 | -1.08% | 103,464 |
| Jan 30, 2026 | 112.42 | 112.74 | 112.00 | 112.28 | 112.28 | 0.52% | 68,252 |
| Jan 29, 2026 | 112.60 | 112.61 | 111.60 | 111.70 | 111.70 | -1.49% | 61,687 |
| Jan 28, 2026 | 113.15 | 113.39 | 112.56 | 113.39 | 113.39 | 0.20% | 72,119 |
| Jan 27, 2026 | 112.99 | 113.16 | 112.38 | 113.16 | 113.16 | 0.51% | 54,570 |
| Jan 23, 2026 | 112.97 | 112.99 | 112.54 | 112.59 | 112.59 | -0.29% | 50,655 |
| Jan 22, 2026 | 113.68 | 113.69 | 112.70 | 112.92 | 112.92 | -0.09% | 90,829 |
| Jan 21, 2026 | 113.31 | 113.33 | 112.54 | 113.02 | 113.02 | -0.29% | 50,634 |
| Jan 20, 2026 | 114.14 | 115.40 | 113.34 | 113.35 | 113.35 | -1.00% | 71,761 |
| Jan 19, 2026 | 114.77 | 114.99 | 114.05 | 114.50 | 114.50 | -0.24% | 63,938 |
| Jan 16, 2026 | 114.69 | 114.77 | 114.45 | 114.77 | 114.77 | -0.10% | 54,725 |
| Jan 15, 2026 | 114.63 | 115.21 | 114.25 | 114.88 | 114.88 | 0.53% | 55,805 |
| Jan 14, 2026 | 114.25 | 114.90 | 113.97 | 114.28 | 114.28 | 0.44% | 59,515 |
| Jan 13, 2026 | 113.79 | 114.47 | 113.60 | 113.78 | 113.78 | 0.30% | 47,591 |
| Jan 12, 2026 | 113.11 | 113.67 | 113.00 | 113.44 | 113.44 | 0.77% | 39,732 |
| Jan 9, 2026 | 112.42 | 112.87 | 112.29 | 112.57 | 112.57 | 0.13% | 30,181 |
| Jan 8, 2026 | 112.44 | 112.44 | 112.06 | 112.42 | 112.42 | 0.42% | 26,396 |
| Jan 7, 2026 | 112.66 | 113.22 | 111.91 | 111.95 | 111.95 | -0.68% | 32,269 |
| Jan 6, 2026 | 112.51 | 112.80 | 112.20 | 112.72 | 112.72 | 0.37% | 35,573 |
| Jan 5, 2026 | 111.02 | 112.32 | 111.02 | 112.30 | 112.30 | 1.34% | 79,774 |
| Jan 2, 2026 | 110.50 | 111.34 | 110.34 | 110.81 | 110.81 | 0.45% | 14,610 |
| Dec 31, 2025 | 110.30 | 110.55 | 110.11 | 110.31 | 110.31 | 0.05% | 24,804 |
| Dec 30, 2025 | 110.30 | 110.40 | 110.11 | 110.25 | 110.25 | 0.09% | 16,722 |
| Dec 29, 2025 | 110.00 | 110.50 | 110.00 | 110.15 | 110.15 | 0.16% | 33,172 |
| Dec 24, 2025 | 110.20 | 110.90 | 109.89 | 109.97 | 109.97 | -0.21% | 24,483 |
| Dec 23, 2025 | 110.23 | 110.49 | 110.00 | 110.20 | 110.20 | -0.04% | 34,904 |
| Dec 22, 2025 | 110.35 | 110.90 | 110.12 | 110.24 | 110.24 | 0.53% | 59,630 |
| Dec 19, 2025 | 111.30 | 111.30 | 109.42 | 109.66 | 109.66 | -1.25% | 72,035 |
| Dec 18, 2025 | 110.81 | 111.12 | 110.63 | 111.05 | 111.05 | 0.17% | 66,711 |
| Dec 17, 2025 | 111.25 | 111.42 | 110.62 | 110.86 | 110.86 | -0.01% | 53,954 |
| Dec 16, 2025 | 111.50 | 111.60 | 110.62 | 110.87 | 110.87 | -0.54% | 60,169 |
| Dec 15, 2025 | 111.55 | 111.99 | 110.90 | 111.47 | 111.47 | -0.07% | 58,773 |
| Dec 12, 2025 | 111.20 | 111.61 | 111.20 | 111.55 | 111.55 | 0.92% | 42,784 |
| Dec 11, 2025 | 111.38 | 111.38 | 110.30 | 110.53 | 110.53 | 0.24% | 51,342 |
| Dec 10, 2025 | 110.24 | 111.10 | 110.11 | 110.27 | 110.27 | -0.06% | 51,037 |
| Dec 9, 2025 | 111.00 | 111.38 | 110.34 | 110.34 | 110.34 | -0.48% | 51,209 |
| Dec 8, 2025 | 111.13 | 111.47 | 110.70 | 110.87 | 110.87 | -0.15% | 58,680 |
| Dec 5, 2025 | 111.17 | 111.40 | 110.81 | 111.04 | 111.04 | 0.17% | 49,031 |
| Dec 4, 2025 | 111.03 | 111.47 | 110.75 | 110.85 | 110.85 | 0.05% | 52,014 |
| Dec 3, 2025 | 111.13 | 111.41 | 110.78 | 110.80 | 110.80 | -0.18% | 60,281 |