Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 85.35 | 85.38 | 84.84 | 85.22 | +1.01% | 2,374,400 |
| 2026-08-06 | 84.34 | 84.81 | 84.16 | 84.37 | -0.24% | 1,418,900 |
| 2026-08-05 | 84.97 | 85.09 | 84.55 | 84.57 | -0.01% | 3,964,200 |
| 2026-08-04 | 83.95 | 84.69 | 83.87 | 84.58 | +1.63% | 2,968,700 |
| 2026-08-03 | 82.78 | 83.25 | 82.59 | 83.22 | +0.45% | 3,568,400 |
| 2026-07-31 | 83.25 | 83.29 | 82.12 | 82.85 | -0.22% | 3,854,100 |
| 2026-07-30 | 82.05 | 83.09 | 81.87 | 83.03 | +2.98% | 2,256,300 |
| 2026-07-29 | 81.15 | 82.10 | 80.38 | 80.63 | -1.13% | 2,969,300 |
| 2026-07-28 | 81.09 | 81.84 | 80.88 | 81.55 | -0.56% | 2,662,200 |
| 2026-07-27 | 82.46 | 82.50 | 81.47 | 82.01 | +0.48% | 2,449,900 |
| 2026-07-24 | 81.88 | 82.24 | 81.51 | 81.62 | -0.23% | 2,459,600 |
| 2026-07-23 | 81.71 | 82.17 | 81.41 | 81.81 | -1.03% | 3,651,900 |
| 2026-07-22 | 82.55 | 82.87 | 82.55 | 82.66 | +0.04% | 2,224,600 |
| 2026-07-21 | 82.24 | 82.74 | 81.93 | 82.63 | +1.70% | 2,220,900 |
| 2026-07-20 | 81.91 | 82.00 | 81.17 | 81.25 | -0.39% | 3,950,800 |
| 2026-07-17 | 80.84 | 81.87 | 80.76 | 81.57 | -0.79% | 2,204,400 |
| 2026-07-16 | 82.28 | 82.65 | 81.99 | 82.22 | -1.09% | 3,900,700 |
| 2026-07-15 | 83.16 | 83.28 | 82.38 | 83.13 | +0.34% | 3,583,300 |
| 2026-07-14 | 82.94 | 83.24 | 82.73 | 82.85 | +1.04% | 3,479,900 |
| 2026-07-13 | 82.60 | 82.68 | 81.89 | 82.00 | -1.80% | 5,493,900 |
| 2026-07-10 | 83.26 | 83.65 | 82.89 | 83.50 | +0.40% | 1,855,100 |
| 2026-07-09 | 82.83 | 83.38 | 82.83 | 83.17 | +0.59% | 1,530,900 |
| 2026-07-08 | 82.05 | 82.71 | 81.64 | 82.68 | -0.31% | 1,912,600 |
| 2026-07-07 | 83.47 | 83.67 | 82.65 | 82.94 | -1.62% | 2,693,400 |
| 2026-07-06 | 83.91 | 84.37 | 83.89 | 84.31 | +1.60% | 2,160,300 |
| 2026-07-02 | 83.41 | 84.03 | 82.31 | 82.98 | +0.31% | 1,620,000 |
| 2026-07-01 | 82.80 | 83.24 | 82.66 | 82.72 | -1.23% | 1,765,400 |
| 2026-06-30 | 83.20 | 83.80 | 83.11 | 83.75 | +0.64% | 2,972,000 |
| 2026-06-29 | 82.82 | 83.24 | 82.04 | 83.22 | +0.67% | 1,952,600 |
| 2026-06-26 | 82.32 | 83.16 | 82.20 | 82.67 | -0.74% | 2,517,400 |
| 2026-06-25 | 83.77 | 83.84 | 82.79 | 83.29 | +0.93% | 2,014,300 |
| 2026-06-24 | 82.47 | 82.81 | 82.12 | 82.52 | -0.12% | 3,024,400 |
| 2026-06-23 | 82.61 | 83.31 | 82.52 | 82.62 | -3.06% | 4,149,700 |
| 2026-06-22 | 85.07 | 85.47 | 85.06 | 85.23 | +0.37% | 2,451,300 |
| 2026-06-18 | 84.92 | 85.12 | 84.71 | 84.92 | +0.72% | 3,165,500 |
| 2026-06-17 | 85.37 | 85.74 | 84.16 | 84.31 | -0.47% | 5,325,000 |
| 2026-06-16 | 85.14 | 85.32 | 84.64 | 84.71 | -0.36% | 1,786,100 |
| 2026-06-15 | 85.23 | 85.37 | 84.93 | 85.02 | +1.47% | 1,920,900 |
| 2026-06-12 | 83.46 | 84.04 | 83.06 | 83.79 | +0.40% | 1,733,369 |
| 2026-06-11 | 81.42 | 83.56 | 81.33 | 83.46 | +3.33% | 2,466,947 |
| 2026-06-10 | 81.36 | 82.09 | 80.75 | 80.77 | -1.44% | 2,999,536 |
| 2026-06-09 | 82.96 | 83.23 | 80.45 | 81.95 | +0.11% | 2,340,669 |
| 2026-06-08 | 82.20 | 82.39 | 81.70 | 81.86 | +0.90% | 2,250,293 |
| 2026-06-05 | 83.00 | 83.04 | 80.91 | 81.13 | -3.76% | 2,902,300 |
| 2026-06-04 | 83.86 | 84.42 | 83.73 | 84.30 | +0.15% | 2,270,200 |
| 2026-06-03 | 84.61 | 84.64 | 84.03 | 84.17 | -0.98% | 5,284,700 |
| 2026-06-02 | 84.52 | 85.06 | 84.52 | 85.00 | +0.73% | 2,423,700 |
| 2026-06-01 | 83.87 | 84.73 | 83.61 | 84.38 | +0.45% | 3,468,200 |
| 2026-05-29 | 84.21 | 84.48 | 83.93 | 84.00 | +0.10% | 1,810,900 |
| 2026-05-28 | 83.21 | 84.10 | 83.02 | 83.92 | +0.12% | 1,854,300 |
| 2026-05-27 | 84.04 | 84.19 | 83.54 | 83.82 | -0.32% | 2,319,300 |
| 2026-05-26 | 83.88 | 84.14 | 83.70 | 84.09 | +2.00% | 2,301,400 |
| 2026-05-22 | 82.57 | 82.88 | 82.27 | 82.44 | -0.17% | 3,859,400 |
| 2026-05-21 | 81.54 | 82.87 | 81.48 | 82.58 | +0.54% | 2,403,700 |
| 2026-05-20 | 80.95 | 82.26 | 80.85 | 82.14 | +1.70% | 3,198,000 |
| 2026-05-19 | 80.50 | 81.31 | 80.36 | 80.77 | -0.85% | 4,850,600 |
| 2026-05-18 | 81.62 | 81.78 | 80.78 | 81.46 | +0.56% | 2,450,700 |
| 2026-05-15 | 81.25 | 81.39 | 80.79 | 81.01 | -2.26% | 1,814,800 |
| 2026-05-14 | 82.83 | 83.12 | 82.65 | 82.88 | -0.10% | 1,162,200 |
| 2026-05-13 | 82.30 | 83.01 | 82.15 | 82.96 | +1.04% | 1,354,000 |
| 2026-05-12 | 82.16 | 82.23 | 81.40 | 82.11 | -1.32% | 2,571,900 |
| 2026-05-11 | 83.17 | 83.41 | 83.07 | 83.21 | -0.10% | 2,061,200 |
| 2026-05-08 | 83.00 | 83.30 | 82.90 | 83.29 | +1.28% | 2,299,500 |
| 2026-05-07 | 83.80 | 83.80 | 82.17 | 82.24 | -1.46% | 1,966,200 |
| 2026-05-06 | 83.03 | 83.53 | 82.89 | 83.46 | +2.71% | 1,672,100 |
| 2026-05-05 | 80.96 | 81.42 | 80.78 | 81.26 | +1.44% | 1,716,400 |
| 2026-05-04 | 80.65 | 80.96 | 79.83 | 80.11 | -0.87% | 4,647,700 |
| 2026-05-01 | 80.82 | 81.46 | 80.77 | 80.81 | -0.14% | 2,502,200 |
| 2026-04-30 | 80.10 | 81.09 | 79.86 | 80.92 | +2.26% | 2,151,600 |
| 2026-04-29 | 79.51 | 79.55 | 78.78 | 79.13 | -0.80% | 2,140,700 |
| 2026-04-28 | 79.66 | 79.95 | 79.40 | 79.77 | -0.57% | 1,291,600 |
| 2026-04-27 | 80.51 | 80.65 | 80.14 | 80.23 | -0.19% | 1,694,800 |
| 2026-04-24 | 80.00 | 80.44 | 79.81 | 80.38 | +1.01% | 3,622,600 |
| 2026-04-23 | 79.91 | 80.24 | 78.72 | 79.58 | -0.95% | 3,108,400 |
| 2026-04-22 | 80.38 | 80.45 | 80.07 | 80.34 | +0.78% | 3,274,700 |
| 2026-04-21 | 80.94 | 81.03 | 79.64 | 79.72 | -1.90% | 2,604,700 |
| 2026-04-20 | 81.09 | 81.28 | 80.70 | 81.26 | -0.45% | 1,731,100 |
| 2026-04-17 | 81.66 | 82.29 | 81.50 | 81.63 | +1.39% | 3,443,400 |
| 2026-04-16 | 80.78 | 80.81 | 80.30 | 80.51 | +0.02% | 1,367,900 |
| 2026-04-15 | 80.44 | 80.59 | 80.23 | 80.49 | -0.24% | 2,420,300 |
| 2026-04-14 | 80.23 | 80.77 | 80.16 | 80.68 | +1.20% | 2,768,000 |
| 2026-04-13 | 78.58 | 79.75 | 78.54 | 79.72 | +0.64% | 4,083,100 |
| 2026-04-10 | 79.50 | 79.64 | 79.00 | 79.21 | +0.25% | 1,349,200 |
| 2026-04-09 | 78.45 | 79.34 | 78.19 | 79.01 | -0.25% | 1,957,700 |
| 2026-04-08 | 79.51 | 79.61 | 78.66 | 79.21 | +4.21% | 2,844,300 |
| 2026-04-07 | 75.60 | 76.05 | 74.83 | 76.01 | +0.04% | 2,926,400 |
| 2026-04-06 | 75.69 | 76.14 | 75.69 | 75.98 | +0.53% | 1,604,700 |
| 2026-04-02 | 74.34 | 75.94 | 74.25 | 75.58 | -0.67% | 3,599,000 |
| 2026-04-01 | 75.98 | 76.59 | 75.76 | 76.09 | +1.32% | 5,320,800 |
| 2026-03-31 | 73.52 | 75.14 | 73.33 | 75.10 | +3.23% | 5,677,700 |
| 2026-03-30 | 73.39 | 73.49 | 72.42 | 72.75 | -0.10% | 4,872,100 |
| 2026-03-27 | 73.11 | 73.56 | 72.59 | 72.82 | -0.76% | 4,413,900 |
| 2026-03-26 | 74.16 | 74.68 | 73.35 | 73.38 | -2.42% | 2,566,200 |
| 2026-03-25 | 75.25 | 75.59 | 74.78 | 75.20 | +1.44% | 3,003,300 |
| 2026-03-24 | 73.59 | 74.56 | 73.46 | 74.13 | -0.76% | 3,198,200 |
| 2026-03-23 | 74.35 | 75.52 | 73.96 | 74.70 | +2.53% | 6,271,000 |
| 2026-03-20 | 74.67 | 74.68 | 72.50 | 72.86 | -3.14% | 4,874,500 |
| 2026-03-19 | 73.98 | 75.61 | 73.83 | 75.22 | -0.19% | 5,961,700 |
| 2026-03-18 | 76.22 | 76.46 | 75.30 | 75.36 | -1.68% | 3,177,182 |
| 2026-03-17 | 76.93 | 77.11 | 76.55 | 76.65 | +0.31% | 3,364,606 |
| 2026-03-16 | 76.06 | 76.62 | 75.92 | 76.41 | +2.07% | 4,170,516 |
| 2026-03-13 | 75.94 | 76.31 | 74.72 | 74.86 | -0.98% | 4,235,137 |
| 2026-03-12 | 76.29 | 76.34 | 75.29 | 75.60 | -1.96% | 8,449,560 |
| 2026-03-11 | 76.87 | 77.43 | 76.62 | 77.11 | -0.14% | 3,052,559 |
| 2026-03-10 | 77.35 | 78.48 | 76.99 | 77.22 | +0.34% | 4,963,592 |
| 2026-03-09 | 75.19 | 77.23 | 74.52 | 76.96 | +1.02% | 7,870,919 |
| 2026-03-06 | 75.50 | 76.54 | 75.32 | 76.18 | -0.81% | 5,225,727 |
| 2026-03-05 | 77.19 | 77.70 | 76.02 | 76.80 | -2.08% | 4,241,778 |
| 2026-03-04 | 77.89 | 78.57 | 77.60 | 78.43 | +1.04% | 6,410,272 |
| 2026-03-03 | 76.73 | 77.96 | 75.72 | 77.62 | -3.46% | 8,079,448 |
| 2026-03-02 | 79.82 | 80.74 | 79.80 | 80.40 | -1.74% | 7,453,216 |
| 2026-02-27 | 81.72 | 82.13 | 81.59 | 81.82 | -0.23% | 3,183,052 |
| 2026-02-26 | 82.24 | 82.25 | 81.37 | 82.01 | -0.30% | 5,430,082 |
| 2026-02-25 | 82.05 | 82.33 | 81.86 | 82.26 | +0.98% | 7,044,417 |
| 2026-02-24 | 80.99 | 81.64 | 80.92 | 81.46 | +0.63% | 7,589,733 |
| 2026-02-23 | 81.25 | 81.53 | 80.75 | 80.95 | -0.59% | 3,776,639 |
| 2026-02-20 | 80.36 | 81.43 | 80.34 | 81.43 | +1.27% | 4,165,805 |
| 2026-02-19 | 80.07 | 80.44 | 79.88 | 80.41 | -0.22% | 3,183,822 |
| 2026-02-18 | 80.54 | 81.00 | 80.39 | 80.59 | +0.31% | 3,593,592 |
| 2026-02-17 | 79.82 | 80.51 | 79.45 | 80.34 | -0.17% | 4,398,107 |
| 2026-02-13 | 80.12 | 80.60 | 79.66 | 80.48 | +0.27% | 4,882,774 |
| 2026-02-12 | 81.26 | 81.31 | 80.05 | 80.26 | -0.95% | 4,733,274 |
| 2026-02-11 | 80.94 | 81.19 | 80.36 | 81.03 | +0.81% | 4,269,125 |
| 2026-02-10 | 80.56 | 80.61 | 80.36 | 80.38 | +0.29% | 4,473,159 |
| 2026-02-09 | 79.47 | 80.24 | 79.41 | 80.15 | +1.21% | 4,392,112 |
| 2026-02-06 | 78.37 | 79.19 | 78.36 | 79.19 | +2.35% | 2,342,173 |
| 2026-02-05 | 77.60 | 78.08 | 77.28 | 77.37 | -1.19% | 6,668,876 |
| 2026-02-04 | 79.01 | 79.09 | 77.97 | 78.30 | -0.09% | 4,031,774 |
| 2026-02-03 | 78.32 | 78.56 | 77.72 | 78.37 | +0.27% | 3,081,613 |
| 2026-02-02 | 77.53 | 78.23 | 77.53 | 78.16 | +0.55% | 4,197,932 |
| 2026-01-30 | 78.44 | 78.59 | 77.43 | 77.73 | -1.52% | 4,943,180 |
| 2026-01-29 | 79.32 | 79.36 | 77.95 | 78.93 | +0.27% | 8,947,146 |
| 2026-01-28 | 78.80 | 78.89 | 78.30 | 78.72 | -0.35% | 3,329,955 |
| 2026-01-27 | 78.52 | 79.08 | 78.50 | 79.00 | +1.58% | 3,514,157 |
| 2026-01-26 | 77.79 | 78.04 | 77.73 | 77.77 | +0.39% | 3,905,389 |
| 2026-01-23 | 76.85 | 77.52 | 76.74 | 77.47 | +0.56% | 2,715,815 |
| 2026-01-22 | 77.02 | 77.25 | 76.86 | 77.04 | +0.54% | 4,983,055 |
| 2026-01-21 | 76.18 | 76.85 | 75.92 | 76.63 | +1.12% | 7,427,730 |
| 2026-01-20 | 75.86 | 76.29 | 75.66 | 75.78 | -1.24% | 4,002,152 |
| 2026-01-16 | 76.76 | 76.78 | 76.38 | 76.73 | +0.00% | 2,386,150 |
| 2026-01-15 | 76.79 | 76.97 | 76.66 | 76.73 | +0.20% | 4,302,469 |
| 2026-01-14 | 76.37 | 76.59 | 76.28 | 76.58 | +0.43% | 3,138,736 |
| 2026-01-13 | 76.47 | 76.50 | 76.07 | 76.25 | -0.55% | 3,296,076 |
| 2026-01-12 | 76.21 | 76.69 | 76.21 | 76.67 | +0.93% | 3,173,236 |
| 2026-01-09 | 75.62 | 76.02 | 75.57 | 75.96 | +0.70% | 2,494,382 |
| 2026-01-08 | 75.11 | 75.44 | 75.10 | 75.43 | +0.09% | 2,803,500 |
| 2026-01-07 | 75.57 | 75.61 | 75.30 | 75.36 | -0.53% | 3,571,324 |
| 2026-01-06 | 75.68 | 75.89 | 75.62 | 75.76 | +0.36% | 2,915,984 |
| 2026-01-05 | 74.92 | 75.49 | 74.86 | 75.49 | +1.07% | 4,672,858 |
| 2026-01-02 | 74.54 | 74.70 | 74.28 | 74.69 | +1.54% | 6,364,491 |
| 2025-12-31 | 73.83 | 73.84 | 73.54 | 73.56 | -0.43% | 3,130,310 |
| 2025-12-30 | 73.96 | 74.12 | 73.86 | 73.88 | +0.18% | 3,792,996 |
| 2025-12-29 | 73.64 | 73.83 | 73.56 | 73.75 | -0.31% | 3,800,338 |
| 2025-12-26 | 73.85 | 73.98 | 73.77 | 73.98 | +0.33% | 1,979,369 |
| 2025-12-24 | 73.69 | 73.80 | 73.63 | 73.74 | +0.07% | 1,980,619 |
| 2025-12-23 | 73.50 | 73.69 | 73.42 | 73.69 | +0.64% | 3,846,248 |
| 2025-12-22 | 73.06 | 73.27 | 73.01 | 73.22 | +0.48% | 3,117,919 |
| 2025-12-19 | 72.64 | 73.10 | 72.64 | 72.87 | -0.94% | 1,980,374 |
| 2025-12-18 | 73.67 | 73.99 | 73.47 | 73.56 | +0.78% | 2,835,500 |
| 2025-12-17 | 73.53 | 73.66 | 72.99 | 72.99 | -0.72% | 3,320,983 |
| 2025-12-16 | 73.66 | 73.77 | 73.28 | 73.52 | -0.57% | 2,327,639 |
| 2025-12-15 | 74.25 | 74.25 | 73.80 | 73.94 | +0.38% | 2,926,657 |
| 2025-12-12 | 74.19 | 74.28 | 73.37 | 73.66 | -0.67% | 2,433,190 |
| 2025-12-11 | 73.90 | 74.26 | 73.81 | 74.16 | +0.24% | 2,411,236 |
| 2025-12-10 | 73.27 | 74.10 | 73.25 | 73.98 | +1.11% | 2,134,529 |
| 2025-12-09 | 73.16 | 73.39 | 73.14 | 73.17 | -0.14% | 1,728,173 |
| 2025-12-08 | 73.53 | 73.57 | 73.15 | 73.27 | -0.30% | 3,883,309 |
| 2025-12-05 | 73.63 | 73.82 | 73.39 | 73.49 | +0.30% | 3,536,890 |
| 2025-12-04 | 73.42 | 73.47 | 73.14 | 73.27 | +0.25% | 1,575,108 |
| 2025-12-03 | 72.75 | 73.12 | 72.75 | 73.09 | +0.37% | 2,445,114 |
| 2025-12-02 | 72.85 | 72.89 | 72.56 | 72.82 | +0.23% | 1,641,761 |
| 2025-12-01 | 72.72 | 72.96 | 72.63 | 72.65 | -0.44% | 1,610,870 |
| 2025-11-28 | 72.71 | 72.97 | 72.63 | 72.97 | +0.36% | 919,679 |
| 2025-11-26 | 72.24 | 72.80 | 72.24 | 72.71 | +1.01% | 2,005,307 |
| 2025-11-25 | 71.49 | 72.00 | 71.21 | 71.98 | +1.22% | 2,868,286 |
| 2025-11-24 | 70.96 | 71.44 | 70.91 | 71.11 | +0.13% | 6,702,912 |
| 2025-11-21 | 70.57 | 71.23 | 70.28 | 71.02 | +1.00% | 2,316,239 |
| 2025-11-20 | 71.82 | 71.92 | 70.29 | 70.32 | -1.33% | 2,455,772 |
| 2025-11-19 | 71.30 | 71.66 | 70.94 | 71.27 | -0.25% | 2,202,936 |
| 2025-11-18 | 71.31 | 71.71 | 71.02 | 71.45 | -0.93% | 3,548,260 |
| 2025-11-17 | 72.50 | 72.78 | 71.86 | 72.12 | -1.25% | 3,319,905 |
| 2025-11-14 | 72.60 | 73.27 | 72.49 | 73.03 | -0.10% | 2,525,044 |
| 2025-11-13 | 73.84 | 73.94 | 73.00 | 73.10 | -1.11% | 2,028,149 |
| 2025-11-12 | 73.75 | 73.99 | 73.74 | 73.92 | +0.45% | 2,429,489 |
| 2025-11-11 | 73.38 | 73.71 | 73.36 | 73.59 | +0.48% | 2,023,754 |
| 2025-11-10 | 72.91 | 73.27 | 72.72 | 73.24 | +1.27% | 1,594,125 |
| 2025-11-07 | 71.83 | 72.32 | 71.51 | 72.32 | +0.18% | 2,099,212 |
| 2025-11-06 | 72.44 | 72.61 | 71.96 | 72.19 | -0.33% | 2,223,529 |
| 2025-11-05 | 72.03 | 72.57 | 72.01 | 72.43 | +0.68% | 4,284,072 |
| 2025-11-04 | 72.00 | 72.38 | 71.92 | 71.94 | -1.32% | 2,082,311 |
| 2025-11-03 | 72.88 | 72.94 | 72.58 | 72.90 | +0.33% | 4,950,843 |
| 2025-10-31 | 72.74 | 72.80 | 72.42 | 72.66 | -0.29% | 3,325,874 |
| 2025-10-30 | 72.72 | 73.14 | 72.69 | 72.87 | -0.53% | 2,974,965 |
| 2025-10-29 | 73.69 | 73.74 | 72.96 | 73.26 | -0.31% | 3,874,047 |
| 2025-10-28 | 73.32 | 73.63 | 73.25 | 73.49 | -0.05% | 2,989,459 |
| 2025-10-27 | 73.48 | 73.53 | 73.31 | 73.53 | +0.73% | 4,171,057 |
| 2025-10-24 | 72.96 | 73.10 | 72.89 | 73.00 | +0.43% | 2,666,943 |
| 2025-10-23 | 72.49 | 72.81 | 72.47 | 72.69 | +0.54% | 2,413,274 |
| 2025-10-22 | 72.35 | 72.56 | 71.96 | 72.30 | -0.01% | 2,086,539 |
| 2025-10-21 | 72.53 | 72.59 | 72.28 | 72.31 | -0.90% | 1,412,673 |
| 2025-10-20 | 72.64 | 73.02 | 72.62 | 72.97 | +1.07% | 1,638,099 |
| 2025-10-17 | 71.91 | 72.32 | 71.83 | 72.20 | -0.03% | 2,172,525 |
| 2025-10-16 | 72.37 | 72.63 | 72.01 | 72.22 | +0.39% | 2,944,237 |
| 2025-10-15 | 71.87 | 72.11 | 71.47 | 71.94 | +0.94% | 1,514,281 |
| 2025-10-14 | 70.62 | 71.55 | 70.52 | 71.27 | +0.01% | 1,937,205 |
| 2025-10-13 | 71.01 | 71.38 | 70.92 | 71.26 | +1.51% | 1,659,171 |
| 2025-10-10 | 71.78 | 71.84 | 70.09 | 70.20 | -2.36% | 3,308,657 |
| 2025-10-09 | 72.57 | 72.57 | 71.72 | 71.90 | -0.88% | 1,832,872 |
| 2025-10-08 | 72.38 | 72.55 | 72.31 | 72.54 | +0.40% | 1,132,565 |
| 2025-10-07 | 72.70 | 72.73 | 72.21 | 72.25 | -0.78% | 1,673,267 |
| 2025-10-06 | 72.75 | 72.96 | 72.72 | 72.82 | +0.26% | 1,379,907 |
| 2025-10-03 | 72.51 | 72.76 | 72.43 | 72.63 | +0.71% | 1,642,610 |
| 2025-10-02 | 72.30 | 72.35 | 71.79 | 72.12 | +0.24% | 1,658,252 |
| 2025-10-01 | 71.71 | 72.02 | 71.71 | 71.95 | +0.81% | 1,980,605 |
| 2025-09-30 | 71.13 | 71.45 | 71.07 | 71.37 | +0.35% | 2,322,906 |
| 2025-09-29 | 71.08 | 71.19 | 70.98 | 71.12 | +0.57% | 1,547,751 |
| 2025-09-26 | 70.43 | 70.73 | 70.41 | 70.72 | +0.38% | 2,538,528 |
| 2025-09-25 | 70.44 | 70.53 | 70.18 | 70.45 | -0.61% | 3,709,997 |
| 2025-09-24 | 71.04 | 71.17 | 70.81 | 70.88 | -0.56% | 2,409,084 |
| 2025-09-23 | 71.48 | 71.64 | 71.20 | 71.28 | -0.10% | 2,809,560 |
| 2025-09-22 | 71.12 | 71.41 | 71.00 | 71.35 | +0.34% | 3,454,628 |
| 2025-09-19 | 71.14 | 71.23 | 70.98 | 71.11 | -0.80% | 2,596,519 |
| 2025-09-18 | 71.49 | 71.75 | 71.28 | 71.68 | +0.13% | 1,770,321 |
| 2025-09-17 | 71.65 | 72.13 | 71.25 | 71.59 | -0.07% | 1,829,689 |
| 2025-09-16 | 71.62 | 71.69 | 71.39 | 71.64 | +0.06% | 3,352,018 |
| 2025-09-15 | 71.40 | 71.62 | 71.33 | 71.60 | +0.76% | 3,976,572 |
| 2025-09-12 | 71.11 | 71.20 | 70.92 | 71.06 | -0.32% | 1,517,548 |
| 2025-09-11 | 70.77 | 71.30 | 70.76 | 71.29 | +1.13% | 2,762,356 |
| 2025-09-10 | 70.60 | 70.75 | 70.42 | 70.49 | +0.20% | 2,573,461 |
| 2025-09-09 | 70.28 | 70.47 | 70.20 | 70.35 | -0.07% | 2,165,148 |
| 2025-09-08 | 70.23 | 70.42 | 70.05 | 70.40 | +0.95% | 1,700,501 |
| 2025-09-05 | 69.96 | 70.11 | 69.50 | 69.74 | +0.63% | 2,361,677 |
| 2025-09-04 | 69.01 | 69.31 | 68.93 | 69.30 | +0.38% | 2,062,678 |
| 2025-09-03 | 68.84 | 69.06 | 68.80 | 69.04 | +0.23% | 2,142,620 |
| 2025-09-02 | 68.59 | 68.93 | 68.44 | 68.88 | -0.69% | 3,355,618 |
| 2025-08-29 | 69.30 | 69.44 | 69.20 | 69.36 | -0.46% | 1,977,533 |
| 2025-08-28 | 69.55 | 69.72 | 69.48 | 69.68 | +0.40% | 1,714,129 |
| 2025-08-27 | 69.07 | 69.43 | 68.97 | 69.40 | -0.33% | 1,376,142 |
| 2025-08-26 | 69.51 | 69.66 | 69.47 | 69.63 | -0.06% | 1,232,224 |
| 2025-08-25 | 70.12 | 70.25 | 69.65 | 69.67 | -1.02% | 1,580,811 |
| 2025-08-22 | 69.54 | 70.47 | 69.53 | 70.39 | +1.66% | 1,850,015 |
| 2025-08-21 | 69.22 | 69.38 | 69.11 | 69.24 | -0.40% | 1,963,326 |
| 2025-08-20 | 69.49 | 69.59 | 69.30 | 69.52 | +0.16% | 1,416,637 |
| 2025-08-19 | 69.66 | 69.75 | 69.36 | 69.41 | -0.24% | 1,615,963 |
| 2025-08-18 | 69.48 | 69.59 | 69.36 | 69.58 | +0.07% | 2,669,872 |
| 2025-08-15 | 69.61 | 69.63 | 69.41 | 69.53 | +0.45% | 2,300,024 |
| 2025-08-14 | 69.05 | 69.27 | 68.99 | 69.22 | -0.42% | 1,791,845 |
| 2025-08-13 | 69.39 | 69.58 | 69.39 | 69.51 | +0.68% | 2,143,335 |
| 2025-08-12 | 68.55 | 69.08 | 68.47 | 69.04 | +1.13% | 1,303,493 |
| 2025-08-11 | 68.37 | 68.43 | 68.21 | 68.27 | -0.35% | 1,588,075 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.66%). Worst month: Dec (-1.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard FTSE All-World ex-US Index Fund ETF Shares's (VEU) latest close?
85.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is VEU's 52-week high and low?
85.74 high and 68.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard FTSE All-World ex-US Index Fund ETF Shares's strongest and weakest month historically?
Historically, VEU's strongest calendar month has been Nov (average +4.66%) and its weakest Dec (average -1.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.