Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

57.31

-0.06

(-0.10%)

At close: 04:00PM EDT

58.00

+0.69

(+1.20%)

After hours:

06:08PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6530+0.0030(+0.46%)

OIL83.00+0.19(+0.23%)

GOLD2,339.00+0.60(+0.03%)

Bitcoin AUD98,043.34-3,707.05(-3.64%)

Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6530
+0.0030(+0.46%)

OIL
83.00
+0.19(+0.23%)

GOLD
2,339.00
+0.60(+0.03%)

Bitcoin AUD
98,043.34
-3,707.05(-3.64%)