MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEU — Vanguard FTSE All-World Ex-US ETF
NYSE ArcaVanguard FTSE All-World Ex-US ETF
$82.18
-0.67(-0.81%)
- O
- 82.17
- H
- 82.44
- L
- 81.80
- V
- 2.52M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$82.18
Period Return+32.08%
Period High$86.52
Period Low$61.70
Avg Daily Volume2.94M
Total Trading Days365
VEU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $82.17 | $82.44 | $81.80 | $82.18 | $-0.67 | -0.81% | 2,520,327 | $82.07 | $81.80 $82.44 |
| Oct 7, 2026 | $82.67 | $82.99 | $82.41 | $82.85 | $-0.96 | -1.15% | 2,042,793 | $82.77 | $82.41 $82.99 |
| Oct 6, 2026 | $84.12 | $84.21 | $83.78 | $83.81 | $-0.07 | -0.08% | 2,246,061 | $84.00 | $83.78 $84.21 |
| Oct 5, 2026 | $83.57 | $84.01 | $83.33 | $83.88 | +$0.43 | +0.52% | 2,352,253 | $83.75 | $83.33 $84.01 |
| Oct 2, 2026 | $83.25 | $83.61 | $82.93 | $83.45 | +$0.97 | +1.18% | 1,538,658 | $83.31 | $82.93 $83.61 |
| Oct 1, 2026 | $82.75 | $82.87 | $81.97 | $82.48 | $-0.49 | -0.59% | 2,573,006 | $82.39 | $81.97 $82.87 |
| Sep 30, 2026 | $83.71 | $83.71 | $82.90 | $82.97 | $-0.59 | -0.71% | 2,971,480 | $83.26 | $82.90 $83.71 |
| Sep 29, 2026 | $83.57 | $83.66 | $83.07 | $83.56 | $-0.21 | -0.25% | 2,485,154 | $83.40 | $83.07 $83.66 |
| Sep 28, 2026 | $83.73 | $84.17 | $83.30 | $83.77 | $-0.61 | -0.72% | 4,184,402 | $83.76 | $83.30 $84.17 |
| Sep 25, 2026 | $84.12 | $84.50 | $83.81 | $84.38 | +$0.81 | +0.97% | 3,661,136 | $84.25 | $83.81 $84.50 |
| Sep 24, 2026 | $83.69 | $83.95 | $83.19 | $83.57 | $-0.40 | -0.48% | 2,479,134 | $83.56 | $83.19 $83.95 |
| Sep 23, 2026 | $84.64 | $84.69 | $83.77 | $83.97 | $-1.47 | -1.72% | 2,672,808 | $84.07 | $83.77 $84.69 |
| Sep 22, 2026 | $85.14 | $85.64 | $84.91 | $85.44 | +$0.35 | +0.41% | 4,164,943 | $85.35 | $84.91 $85.64 |
| Sep 21, 2026 | $84.85 | $85.22 | $84.60 | $85.09 | +$1.23 | +1.47% | 2,381,668 | $84.91 | $84.60 $85.22 |
| Sep 18, 2026 | $83.76 | $83.91 | $83.51 | $83.86 | $-0.65 | -0.77% | 1,651,178 | $83.67 | $83.51 $83.91 |
| Sep 17, 2026 | $84.56 | $84.68 | $84.41 | $84.51 | +$1.01 | +1.21% | 1,303,813 | $84.54 | $84.41 $84.68 |
| Sep 16, 2026 | $84.20 | $84.41 | $82.94 | $83.50 | $-0.28 | -0.33% | 3,151,085 | $83.78 | $82.94 $84.41 |
| Sep 15, 2026 | $83.89 | $83.94 | $83.48 | $83.78 | $-0.31 | -0.37% | 2,183,994 | $83.73 | $83.48 $83.94 |
| Sep 14, 2026 | $84.00 | $84.59 | $83.78 | $84.09 | $-1.09 | -1.28% | 2,040,727 | $84.13 | $83.78 $84.59 |
| Sep 11, 2026 | $85.40 | $85.41 | $85.05 | $85.18 | +$0.88 | +1.04% | 2,375,217 | $85.25 | $85.05 $85.41 |
| Sep 10, 2026 | $84.58 | $84.81 | $84.22 | $84.30 | $-1.09 | -1.28% | 2,297,294 | $84.41 | $84.22 $84.81 |
| Sep 9, 2026 | $85.81 | $85.92 | $85.28 | $85.39 | $-0.67 | -0.78% | 1,975,024 | $85.53 | $85.28 $85.92 |
| Sep 8, 2026 | $86.41 | $86.52 | $86.01 | $86.06 | $-0.35 | -0.41% | 2,799,411 | $86.22 | $86.01 $86.52 |
| Sep 4, 2026 | $85.83 | $86.52 | $85.82 | $86.41 | +$0.46 | +0.54% | 1,382,958 | $86.25 | $85.82 $86.52 |
| Sep 3, 2026 | $85.62 | $86.05 | $85.32 | $85.95 | +$0.82 | +0.96% | 2,453,640 | $85.78 | $85.32 $86.05 |
| Sep 2, 2026 | $84.79 | $85.14 | $84.73 | $85.13 | +$0.48 | +0.57% | 2,057,583 | $85.01 | $84.73 $85.14 |
| Sep 1, 2026 | $85.03 | $85.26 | $84.47 | $84.65 | $-0.60 | -0.70% | 2,791,557 | $84.89 | $84.47 $85.26 |
| Aug 31, 2026 | $85.66 | $85.73 | $85.08 | $85.25 | $-0.18 | -0.21% | 1,612,787 | $85.29 | $85.08 $85.73 |
| Aug 28, 2026 | $86.12 | $86.35 | $85.27 | $85.43 | $-0.38 | -0.44% | 1,575,784 | $85.57 | $85.27 $86.35 |
| Aug 27, 2026 | $85.79 | $85.88 | $85.46 | $85.81 | +$0.05 | +0.06% | 3,176,126 | $85.70 | $85.46 $85.88 |