Skip to main content

Vanguard FTSE All World Ex US ETF (NY:VEU)

69.36 -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 69.30 69.44 69.20 69.36 1,977,537 -0.32(-0.46%)
Aug 28, 2025 69.55 69.72 69.48 69.68 1,713,841 +0.28(+0.40%)
Aug 27, 2025 69.07 69.43 68.97 69.40 1,376,146 -0.23(-0.33%)
Aug 26, 2025 69.51 69.66 69.47 69.63 1,232,193 -0.04(-0.06%)
Aug 25, 2025 70.12 70.25 69.65 69.67 1,580,789 -0.72(-1.02%)
Aug 22, 2025 69.54 70.47 69.53 70.39 1,850,018 +1.15(+1.66%)
Aug 21, 2025 69.22 69.38 69.11 69.24 1,963,222 -0.28(-0.40%)
Aug 20, 2025 69.49 69.59 69.30 69.52 1,416,635 +0.11(+0.16%)
Aug 19, 2025 69.66 69.75 69.36 69.41 1,615,967 -0.17(-0.24%)
Aug 18, 2025 69.48 69.59 69.36 69.58 2,669,861 +0.05(+0.07%)
Aug 15, 2025 69.61 69.63 69.41 69.53 2,300,026 +0.31(+0.45%)
Aug 14, 2025 69.05 69.27 68.99 69.22 1,791,846 -0.29(-0.42%)
Aug 13, 2025 69.39 69.58 69.39 69.51 2,143,125 +0.47(+0.68%)
Aug 12, 2025 68.55 69.08 68.47 69.04 1,303,741 +0.77(+1.13%)
Aug 11, 2025 68.37 68.43 68.21 68.27 1,588,075 -0.24(-0.35%)
Aug 08, 2025 68.36 68.62 68.33 68.51 1,812,073 +0.25(+0.37%)
Aug 07, 2025 68.45 68.50 68.01 68.26 1,910,600 +0.48(+0.71%)
Aug 06, 2025 67.59 67.83 67.54 67.78 1,791,587 +0.46(+0.68%)
Aug 05, 2025 67.38 67.45 67.11 67.32 2,077,800 +0.13(+0.19%)
Aug 04, 2025 67.03 67.21 66.97 67.19 6,944,957 +0.81(+1.22%)
Aug 01, 2025 66.37 66.45 65.98 66.38 16,060,374 -0.22(-0.33%)
Jul 31, 2025 66.89 66.95 66.46 66.60 3,101,780 -0.58(-0.86%)
Jul 30, 2025 67.42 67.59 66.96 67.18 2,083,960 -0.47(-0.69%)
Jul 29, 2025 67.74 67.83 67.56 67.65 2,171,050 -0.04(-0.06%)
Jul 28, 2025 67.98 68.04 67.57 67.69 1,995,452 -0.84(-1.23%)
Jul 25, 2025 68.23 68.56 68.13 68.53 2,043,153 -0.15(-0.22%)
Jul 24, 2025 68.84 68.95 68.66 68.68 2,286,040 -0.45(-0.65%)
Jul 23, 2025 68.56 69.13 68.52 69.13 3,499,492 +1.29(+1.90%)
Jul 22, 2025 67.55 67.87 67.39 67.84 2,156,458 +0.27(+0.40%)
Jul 21, 2025 67.50 67.87 67.42 67.57 2,161,292 +0.40(+0.60%)
Jul 18, 2025 67.60 67.64 67.12 67.17 1,757,479 -0.15(-0.22%)
Jul 17, 2025 66.95 67.35 66.92 67.32 10,293,290 +0.23(+0.34%)
Jul 16, 2025 66.78 67.11 66.58 67.09 7,537,672 +0.27(+0.40%)
Jul 15, 2025 67.37 67.39 66.74 66.82 2,483,550 -0.34(-0.51%)
Jul 14, 2025 66.89 67.18 66.86 67.16 1,338,197 +0.08(+0.12%)
Jul 11, 2025 67.14 67.17 66.98 67.08 1,662,405 -0.49(-0.73%)
Jul 10, 2025 67.40 67.59 67.24 67.57 4,681,904 +0.10(+0.15%)
Jul 09, 2025 67.35 67.49 67.17 67.47 2,100,971 +0.30(+0.45%)
Jul 08, 2025 66.96 67.23 66.85 67.17 2,747,277 +0.42(+0.63%)
Jul 07, 2025 67.04 67.18 66.58 66.75 2,975,433 -0.82(-1.21%)
Jul 03, 2025 67.43 67.65 67.42 67.57 1,467,152 +0.12(+0.18%)
Jul 02, 2025 67.00 67.41 66.92 67.45 1,834,672 +0.22(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.