Vanguard FTSE All-World ex-US Index Fund ETF Shares

VEU
🏛️ usa →
70.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 70.43 70.73 70.41 70.72 2.5M
2025-09-25 70.44 70.53 70.18 70.45 3.7M
2025-09-24 71.04 71.17 70.81 70.88 2.4M
2025-09-23 71.48 71.64 71.20 71.28 2.8M
2025-09-22 71.12 71.41 71.00 71.35 3.5M
2025-09-19 71.14 71.23 70.98 71.11 2.6M
2025-09-18 71.49 71.76 71.28 71.68 1.8M
2025-09-17 71.65 72.13 71.25 71.59 1.8M
2025-09-16 71.62 71.70 71.40 71.64 3.4M
2025-09-15 71.40 71.62 71.33 71.60 4.0M
2025-09-12 71.11 71.20 70.92 71.06 1.5M
2025-09-11 70.77 71.30 70.76 71.29 2.8M
2025-09-10 70.60 70.75 70.42 70.49 2.6M
2025-09-09 70.28 70.47 70.20 70.35 2.2M
2025-09-08 70.23 70.42 70.05 70.40 1.7M
2025-09-05 69.96 70.11 69.50 69.74 2.4M
2025-09-04 69.01 69.32 68.93 69.30 2.1M
2025-09-03 68.84 69.07 68.80 69.04 2.1M
2025-09-02 68.59 68.93 68.44 68.88 3.4M
2025-08-29 69.30 69.44 69.20 69.36 2.0M
2025-08-28 69.55 69.73 69.48 69.68 1.7M
2025-08-27 69.07 69.43 68.97 69.40 1.4M
2025-08-26 69.51 69.66 69.48 69.63 1.2M
2025-08-25 70.12 70.25 69.65 69.67 1.6M
2025-08-22 69.54 70.47 69.53 70.39 1.9M
2025-08-21 69.22 69.38 69.12 69.24 2.0M
2025-08-20 69.49 69.59 69.30 69.52 1.4M
2025-08-19 69.66 69.75 69.36 69.41 1.6M
2025-08-18 69.48 69.59 69.37 69.58 2.7M
2025-08-15 69.61 69.63 69.41 69.53 2.3M
2025-08-14 69.05 69.27 68.99 69.22 1.8M
2025-08-13 69.39 69.58 69.39 69.51 2.1M
2025-08-12 68.55 69.09 68.47 69.04 1.3M
2025-08-11 68.37 68.43 68.21 68.27 1.6M
2025-08-08 68.36 68.62 68.33 68.51 1.8M
2025-08-07 68.45 68.50 68.02 68.26 1.9M
2025-08-06 67.59 67.84 67.54 67.78 1.8M
2025-08-05 67.38 67.46 67.11 67.32 2.1M
2025-08-04 67.03 67.21 66.97 67.19 6.9M
2025-08-01 66.37 66.45 65.98 66.38 16.1M
2025-07-31 66.89 66.95 66.46 66.60 3.1M
2025-07-30 67.42 67.59 66.96 67.18 2.1M
2025-07-29 67.74 67.83 67.56 67.65 2.1M
2025-07-28 67.98 68.04 67.57 67.69 2.0M
2025-07-25 68.23 68.56 68.13 68.53 2.0M
2025-07-24 68.84 68.95 68.66 68.68 2.3M
2025-07-23 68.56 69.13 68.52 69.13 3.5M
2025-07-22 67.55 67.87 67.39 67.84 2.2M
2025-07-21 67.50 67.87 67.42 67.57 2.2M
2025-07-18 67.60 67.64 67.12 67.17 1.8M
2025-07-17 66.95 67.35 66.93 67.32 10.3M
2025-07-16 66.78 67.11 66.58 67.09 7.5M
2025-07-15 67.37 67.39 66.74 66.82 2.5M
2025-07-14 66.89 67.18 66.87 67.16 1.3M
2025-07-11 67.14 67.17 66.98 67.08 1.7M
2025-07-10 67.40 67.59 67.24 67.57 4.7M
2025-07-09 67.35 67.49 67.18 67.47 2.1M
2025-07-08 66.96 67.23 66.85 67.17 2.7M
2025-07-07 67.04 67.18 66.58 66.75 3.0M
2025-07-03 67.43 67.65 67.42 67.57 1.5M
2025-07-02 67.00 67.46 66.92 67.45 1.8M
2025-07-01 67.10 67.31 67.06 67.23 4.0M
2025-06-30 66.93 67.26 66.84 67.22 3.9M
2025-06-27 67.00 67.28 66.79 67.08 3.0M
2025-06-26 66.58 66.82 66.46 66.76 2.3M
2025-06-25 66.12 66.17 65.96 66.12 3.2M
2025-06-24 65.95 66.42 65.93 66.33 2.7M
2025-06-23 64.50 65.34 64.48 65.34 3.9M
2025-06-20 65.45 65.45 64.81 64.85 3.1M
2025-06-18 65.90 66.16 65.68 65.82 2.8M
2025-06-17 66.28 66.33 65.69 65.77 2.4M
2025-06-16 66.74 67.09 66.56 66.59 4.2M
2025-06-13 66.19 66.52 66.03 66.17 2.6M
2025-06-12 66.91 67.14 66.86 67.08 2.7M
2025-06-11 66.84 66.96 66.63 66.69 2.7M
2025-06-10 66.69 66.73 66.45 66.67 1.5M
2025-06-09 66.33 66.62 66.27 66.44 1.5M
2025-06-06 66.17 66.32 66.10 66.28 1.8M
2025-06-05 66.28 66.33 65.91 66.04 1.7M
2025-06-04 65.86 66.15 65.81 66.00 2.0M
2025-06-03 65.42 65.66 65.27 65.58 1.7M
2025-06-02 65.39 65.88 65.21 65.88 2.3M
2025-05-30 65.27 65.31 64.79 65.23 2.0M
2025-05-29 65.51 65.54 65.12 65.37 2.0M
2025-05-28 65.26 65.29 65.02 65.12 3.1M
2025-05-27 65.65 65.79 65.54 65.68 3.2M
2025-05-23 64.52 65.20 64.48 65.10 1.7M
2025-05-22 64.72 65.07 64.66 64.92 1.9M
2025-05-21 65.42 65.61 64.96 65.02 2.8M
2025-05-20 65.11 65.32 65.07 65.31 2.2M
2025-05-19 64.51 65.10 64.51 65.10 1.5M
2025-05-16 64.48 64.69 64.35 64.64 1.6M
2025-05-15 64.37 64.58 64.20 64.56 2.1M
2025-05-14 64.45 64.50 64.04 64.08 1.5M
2025-05-13 63.89 64.33 63.83 64.16 1.9M
2025-05-12 63.93 64.05 63.62 64.04 2.3M
2025-05-09 63.55 63.58 63.25 63.42 3.6M
2025-05-08 63.32 63.37 63.02 63.05 3.3M
2025-05-07 63.31 63.44 63.04 63.20 2.9M
2025-05-06 63.53 63.74 63.46 63.59 2.7M
2025-05-05 63.73 63.84 63.67 63.68 2.3M
2025-05-02 63.44 63.55 63.27 63.45 3.1M
2025-05-01 62.46 62.50 62.10 62.20 4.0M
2025-04-30 62.05 62.47 61.70 62.34 5.4M
2025-04-29 62.22 62.50 62.21 62.38 1.6M
2025-04-28 61.99 62.26 61.88 62.22 1.6M
2025-04-25 61.58 61.89 61.46 61.86 1.4M
2025-04-24 61.26 61.81 61.15 61.78 2.5M
2025-04-23 61.40 61.71 60.90 61.03 3.0M
2025-04-22 60.38 60.96 60.33 60.71 2.5M
2025-04-21 60.06 60.10 59.18 59.59 3.2M
2025-04-17 59.78 60.16 59.65 59.80 1.9M
2025-04-16 59.45 59.79 58.99 59.20 2.8M
2025-04-15 59.53 59.83 59.46 59.53 4.6M
2025-04-14 59.04 59.52 58.80 59.21 2.5M
2025-04-11 57.51 58.71 57.39 58.60 4.1M
2025-04-10 57.34 57.43 55.93 57.10 4.8M
2025-04-09 54.33 58.32 54.02 58.09 13.2M
2025-04-08 56.29 56.40 53.65 54.19 9.4M
2025-04-07 54.11 56.51 53.82 54.58 13.5M
2025-04-04 57.64 57.68 55.98 56.10 6.4M
2025-04-03 60.18 60.42 59.68 59.76 3.8M
2025-04-02 60.46 61.07 60.44 60.99 1.8M
2025-04-01 60.69 61.02 60.41 60.84 2.1M
2025-03-31 60.27 60.78 60.04 60.66 3.9M
2025-03-28 61.48 61.48 60.94 61.02 1.8M
2025-03-27 61.59 61.94 61.55 61.80 1.2M
2025-03-26 62.00 62.10 61.52 61.63 2.0M
2025-03-25 62.34 62.42 62.19 62.29 3.2M
2025-03-24 62.01 62.20 61.90 62.05 3.0M
2025-03-21 61.82 62.05 61.71 62.01 2.6M
2025-03-20 62.13 62.54 62.10 62.48 1.7M
2025-03-19 62.74 63.21 62.62 62.98 3.6M
2025-03-18 62.80 62.87 62.50 62.79 1.6M
2025-03-17 62.27 62.96 62.27 62.87 1.8M
2025-03-14 61.60 62.12 61.52 62.09 1.9M
2025-03-13 60.94 61.19 60.81 60.96 3.1M
2025-03-12 61.30 61.45 60.92 61.33 2.3M
2025-03-11 61.17 61.28 60.54 60.96 2.5M
2025-03-10 61.44 61.62 60.58 61.01 3.2M
2025-03-07 61.97 62.46 61.75 62.41 3.4M
2025-03-06 62.08 62.50 61.82 61.87 3.1M
2025-03-05 61.72 62.49 61.71 62.41 3.0M
2025-03-04 60.52 61.44 60.05 60.86 2.5M
2025-03-03 61.49 61.62 60.53 60.81 2.0M
2025-02-28 60.37 60.64 60.08 60.60 2.6M
2025-02-27 61.32 61.37 60.74 60.76 2.0M
2025-02-26 61.64 62.03 61.46 61.58 1.9M
2025-02-25 61.52 61.55 61.11 61.37 2.2M
2025-02-24 61.38 61.38 60.92 61.00 4.0M
2025-02-21 61.80 61.84 61.20 61.33 1.8M
2025-02-20 61.57 61.70 61.39 61.67 2.9M
2025-02-19 61.30 61.37 61.09 61.31 1.2M
2025-02-18 61.73 61.77 61.58 61.77 1.2M
2025-02-14 61.54 61.57 61.28 61.32 2.3M
2025-02-13 60.61 61.20 60.57 61.19 8.4M
2025-02-12 60.01 60.68 59.91 60.52 2.9M
2025-02-11 60.05 60.43 60.01 60.36 2.1M
2025-02-10 60.12 60.23 60.05 60.22 3.3M
2025-02-07 60.31 60.40 59.68 59.75 2.0M
2025-02-06 60.04 60.23 59.99 60.13 1.2M
2025-02-05 59.69 59.96 59.60 59.88 1.4M
2025-02-04 59.18 59.63 59.16 59.51 7.7M
2025-02-03 58.37 59.08 58.27 58.78 4.8M
2025-01-31 59.91 60.14 59.33 59.37 3.1M
2025-01-30 59.74 60.21 59.70 59.93 2.3M
2025-01-29 59.34 59.48 59.08 59.22 2.2M
2025-01-28 59.17 59.28 58.87 59.26 1.5M
2025-01-27 59.00 59.20 58.95 59.17 3.0M
2025-01-24 59.46 59.66 59.36 59.53 2.9M
2025-01-23 58.90 59.20 58.82 59.19 1.8M
2025-01-22 58.98 58.99 58.79 58.85 2.2M
2025-01-21 58.59 58.93 58.51 58.91 2.4M
2025-01-17 57.89 58.28 57.85 57.94 1.6M
2025-01-16 57.65 57.85 57.49 57.65 6.9M
2025-01-15 57.56 57.62 57.31 57.51 1.8M
2025-01-14 56.81 56.91 56.56 56.84 3.4M
2025-01-13 56.10 56.52 56.08 56.51 4.0M
2025-01-10 57.14 57.14 56.60 56.69 3.0M
2025-01-08 57.48 57.71 57.26 57.67 2.3M
2025-01-07 58.28 58.35 57.68 57.79 1.8M
2025-01-06 57.78 58.30 57.78 57.94 1.9M
2025-01-03 57.43 57.58 57.25 57.57 2.1M
2025-01-02 57.44 57.59 57.06 57.20 5.7M