VEU Historical Prices
NYSEARCA: VEUVanguardForeign Large BlendETFUSD
82.82+0.64 (+0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VEU price history
The price history for Vanguard FTSE All World Ex US (VEU) on this page begins on March 5, 2007, when the stock closed at $51.30; it most recently closed at $82.82 on October 5, 2026. The highest price in this record is $86.52, reached on August 31, 2026; the latest close is 4.3% below that peak. Across the 18 complete calendar years in the table, VEU finished higher in 12 and lower in 6. Its best year was 2009 (+32.3%) and its worst was 2008 (-42.1%).
Over roughly 20 years the share price changed +61.4%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, VEU has gained 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VEU returns
1 week
-0.36%
1 month
-4.51%
3 months
-1.19%
6 months
+4.01%
Year to date
+11.72%
1 year
+13.29%
3 years
+60.69%
5 years
+32.01%
VEU price return, excluding dividends.
VEU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.82 | +10.88% |
| 2025 | 74.69 | +29.74% |
| 2024 | 57.57 | +2.55% |
| 2023 | 56.14 | +11.97% |
| 2022 | 50.14 | -18.18% |
| 2021 | 61.28 | +5.00% |
| 2020 | 58.36 | +8.58% |
| 2019 | 53.75 | +15.67% |
| 2018 | 46.47 | -15.08% |
| 2017 | 54.72 | +23.86% |
| 2016 | 44.18 | +1.77% |
| 2015 | 43.41 | -7.01% |
| 2014 | 46.68 | -6.10% |
| 2013 | 49.71 | +7.32% |
| 2012 | 46.32 | +16.82% |
| 2011 | 39.65 | -16.93% |
| 2010 | 47.73 | +9.45% |
| 2009 | 43.61 | +32.31% |
| 2008 | 32.96 | -42.05% |
| 2007* | 56.88 | +10.88% |
VEU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.17 | 82.44 | 81.80 | 82.18 | -0.81% | |
| 82.67 | 82.99 | 82.41 | 82.85 | -1.15% | |
| 84.12 | 84.21 | 83.78 | 83.81 | -0.08% | |
| 83.57 | 84.01 | 83.33 | 83.88 | +0.52% | |
| 83.25 | 83.61 | 82.93 | 83.45 | +1.18% | |
| 82.75 | 82.87 | 81.97 | 82.48 | -0.59% | |
| 83.71 | 83.71 | 82.90 | 82.97 | -0.71% | |
| 83.57 | 83.66 | 83.07 | 83.56 | -0.25% | |
| 83.73 | 84.17 | 83.30 | 83.77 | -0.72% | |
| 84.12 | 84.50 | 83.81 | 84.38 | +0.97% | |
| 83.69 | 83.95 | 83.19 | 83.57 | -0.48% | |
| 84.64 | 84.69 | 83.77 | 83.97 | -1.72% | |
| 85.14 | 85.64 | 84.91 | 85.44 | +0.41% | |
| 84.85 | 85.22 | 84.60 | 85.09 | +1.47% | |
| 83.76 | 83.91 | 83.51 | 83.86 | -0.77% | |
| 84.56 | 84.68 | 84.41 | 84.51 | +1.21% | |
| 84.20 | 84.41 | 82.94 | 83.50 | -0.33% | |
| 83.89 | 83.94 | 83.48 | 83.78 | -0.37% | |
| 84.00 | 84.59 | 83.78 | 84.09 | -1.28% | |
| 85.40 | 85.41 | 85.05 | 85.18 | +1.04% | |
| 84.58 | 84.81 | 84.22 | 84.30 | -1.28% | |
| 85.81 | 85.92 | 85.28 | 85.39 | -0.78% | |
| 86.41 | 86.52 | 86.01 | 86.06 | -0.41% | |
| 85.83 | 86.52 | 85.82 | 86.41 | +0.54% | |
| 85.62 | 86.05 | 85.32 | 85.95 | +0.96% | |
| 84.79 | 85.14 | 84.73 | 85.13 | +0.57% | |
| 85.03 | 85.26 | 84.47 | 84.65 | -0.70% | |
| 85.66 | 85.73 | 85.08 | 85.25 | -0.21% | |
| 86.12 | 86.35 | 85.27 | 85.43 | -0.44% | |
| 85.79 | 85.88 | 85.46 | 85.81 | +0.06% | |
| 86.00 | 86.17 | 85.70 | 85.76 | -0.37% | |
| 85.69 | 86.10 | 85.58 | 86.08 | +1.02% | |
| 85.29 | 85.34 | 84.93 | 85.21 | -0.56% | |
| 85.71 | 85.87 | 85.54 | 85.69 | +0.82% | |
| 84.79 | 85.34 | 84.75 | 84.99 | +0.04% | |
| 85.25 | 85.28 | 84.74 | 84.96 | +0.63% | |
| 85.01 | 85.20 | 84.40 | 84.43 | -1.65% | |
| 85.92 | 86.22 | 85.76 | 85.85 | +0.20% | |
| 85.81 | 85.97 | 85.51 | 85.68 | -0.04% | |
| 85.61 | 85.92 | 85.55 | 85.71 | +0.20% | |
| 85.80 | 85.80 | 85.36 | 85.54 | +0.73% | |
| 85.22 | 85.33 | 84.75 | 84.92 | +0.11% | |
| 84.94 | 85.01 | 84.75 | 84.83 | -0.46% | |
| 85.35 | 85.38 | 84.84 | 85.22 | +1.01% | |
| 84.34 | 84.81 | 84.16 | 84.37 | -0.24% | |
| 84.97 | 85.09 | 84.55 | 84.57 | -0.01% | |
| 83.95 | 84.69 | 83.87 | 84.58 | +1.63% | |
| 82.78 | 83.25 | 82.59 | 83.22 | +0.45% | |
| 83.25 | 83.29 | 82.12 | 82.85 | -0.22% | |
| 82.05 | 83.09 | 81.87 | 83.03 | +2.98% | |
| 81.15 | 82.10 | 80.38 | 80.63 | -1.13% | |
| 81.09 | 81.84 | 80.88 | 81.55 | -0.56% | |
| 82.46 | 82.50 | 81.47 | 82.01 | +0.48% | |
| 81.88 | 82.24 | 81.51 | 81.62 | -0.23% | |
| 81.71 | 82.17 | 81.41 | 81.81 | -1.03% | |
| 82.55 | 82.87 | 82.55 | 82.66 | +0.04% | |
| 82.24 | 82.74 | 81.93 | 82.63 | +1.70% | |
| 81.91 | 82.00 | 81.17 | 81.25 | -0.39% | |
| 80.84 | 81.87 | 80.76 | 81.57 | -0.79% | |
| 82.28 | 82.65 | 81.99 | 82.22 | -1.09% | |
| 83.16 | 83.28 | 82.38 | 83.13 | +0.34% | |
| 82.94 | 83.24 | 82.73 | 82.85 | +1.04% | |
| 82.60 | 82.68 | 81.89 | 82.00 | -1.80% | |
| 83.26 | 83.65 | 82.89 | 83.50 | +0.40% | |
| 82.83 | 83.38 | 82.83 | 83.17 | +0.59% | |
| 82.05 | 82.71 | 81.64 | 82.68 | -0.31% | |
| 83.47 | 83.67 | 82.65 | 82.94 | -1.62% | |
| 83.91 | 84.37 | 83.89 | 84.31 | +1.60% | |
| 83.41 | 84.03 | 82.31 | 82.98 | +0.31% | |
| 82.80 | 83.24 | 82.66 | 82.72 | -1.23% | |
| 83.20 | 83.80 | 83.11 | 83.75 | +0.64% | |
| 82.82 | 83.24 | 82.04 | 83.22 | +0.67% | |
| 82.32 | 83.16 | 82.20 | 82.67 | -0.74% | |
| 83.77 | 83.84 | 82.79 | 83.29 | +0.93% | |
| 82.47 | 82.81 | 82.12 | 82.52 | -0.12% | |
| 82.61 | 83.31 | 82.52 | 82.62 | -3.06% | |
| 85.07 | 85.47 | 85.06 | 85.23 | +0.37% | |
| 84.92 | 85.12 | 84.71 | 84.92 | +0.72% | |
| 85.37 | 85.74 | 84.16 | 84.31 | -0.47% | |
| 85.14 | 85.32 | 84.64 | 84.71 | -0.36% | |
| 85.23 | 85.37 | 84.93 | 85.02 | +1.47% | |
| 83.46 | 84.04 | 83.07 | 83.79 | +0.40% | |
| 81.42 | 83.56 | 81.33 | 83.46 | +3.33% | |
| 81.36 | 82.09 | 80.75 | 80.77 | -1.44% | |
| 82.96 | 83.23 | 80.45 | 81.95 | +0.11% | |
| 82.20 | 82.39 | 81.70 | 81.86 | +0.90% | |
| 83.00 | 83.04 | 80.91 | 81.13 | -3.76% | |
| 83.86 | 84.42 | 83.73 | 84.30 | +0.15% | |
| 84.61 | 84.64 | 84.03 | 84.17 | -0.98% | |
| 84.52 | 85.06 | 84.52 | 85.00 | +0.73% | |
| 83.87 | 84.73 | 83.61 | 84.38 | +0.45% | |
| 84.21 | 84.48 | 83.93 | 84.00 | +0.10% | |
| 83.21 | 84.10 | 83.02 | 83.92 | +0.12% | |
| 84.04 | 84.19 | 83.54 | 83.82 | -0.32% | |
| 83.88 | 84.14 | 83.70 | 84.09 | +2.00% | |
| 82.57 | 82.88 | 82.27 | 82.44 | -0.17% | |
| 81.54 | 82.87 | 81.48 | 82.58 | +0.54% | |
| 80.95 | 82.26 | 80.85 | 82.14 | +1.70% | |
| 80.50 | 81.31 | 80.36 | 80.77 | -0.85% | |
| 81.62 | 81.78 | 80.78 | 81.46 | +0.56% | |
| 81.25 | 81.39 | 80.79 | 81.01 | -2.26% | |
| 82.83 | 83.12 | 82.65 | 82.88 | -0.10% | |
| 82.30 | 83.01 | 82.15 | 82.96 | +1.04% | |
| 82.16 | 82.23 | 81.40 | 82.11 | -1.32% | |
| 83.17 | 83.41 | 83.07 | 83.21 | -0.10% | |
| 83.00 | 83.30 | 82.90 | 83.29 | +1.28% | |
| 83.80 | 83.80 | 82.17 | 82.24 | -1.46% | |
| 83.03 | 83.53 | 82.89 | 83.46 | +2.71% | |
| 80.96 | 81.42 | 80.78 | 81.26 | +1.44% | |
| 80.65 | 80.96 | 79.83 | 80.11 | -0.87% | |
| 80.82 | 81.46 | 80.77 | 80.81 | -0.14% | |
| 80.10 | 81.09 | 79.86 | 80.92 | +2.26% | |
| 79.51 | 79.55 | 78.78 | 79.13 | -0.80% | |
| 79.66 | 79.95 | 79.40 | 79.77 | -0.57% | |
| 80.51 | 80.65 | 80.14 | 80.23 | -0.19% | |
| 80.00 | 80.44 | 79.81 | 80.38 | +1.01% | |
| 79.91 | 80.24 | 78.72 | 79.58 | -0.95% | |
| 80.38 | 80.45 | 80.07 | 80.34 | +0.78% | |
| 80.94 | 81.03 | 79.64 | 79.72 | -1.90% | |
| 81.09 | 81.28 | 80.70 | 81.26 | -0.45% | |
| 81.66 | 82.29 | 81.50 | 81.63 | +1.39% | |
| 80.78 | 80.81 | 80.30 | 80.51 | +0.02% | |
| 80.44 | 80.59 | 80.23 | 80.49 | -0.24% | |
| 80.23 | 80.77 | 80.16 | 80.68 | +1.20% | |
| 78.58 | 79.75 | 78.54 | 79.72 | +0.64% | |
| 79.50 | 79.64 | 79.00 | 79.21 | +0.25% | |
| 78.45 | 79.34 | 78.19 | 79.01 | -0.25% | |
| 79.51 | 79.61 | 78.66 | 79.21 | +4.21% | |
| 75.60 | 76.05 | 74.83 | 76.01 | +0.04% | |
| 75.69 | 76.14 | 75.69 | 75.98 | +0.53% | |
| 74.34 | 75.94 | 74.25 | 75.58 | -0.67% | |
| 75.98 | 76.59 | 75.76 | 76.09 | +1.32% | |
| 73.52 | 75.14 | 73.33 | 75.10 | +3.23% | |
| 73.39 | 73.49 | 72.42 | 72.75 | -0.10% | |
| 73.11 | 73.56 | 72.59 | 72.82 | -0.76% | |
| 74.16 | 74.68 | 73.35 | 73.38 | -2.42% | |
| 75.25 | 75.59 | 74.78 | 75.20 | +1.44% | |
| 73.59 | 74.56 | 73.46 | 74.13 | -0.76% | |
| 74.35 | 75.52 | 73.96 | 74.70 | +2.53% | |
| 74.67 | 74.68 | 72.50 | 72.86 | -3.14% | |
| 73.98 | 75.61 | 73.83 | 75.22 | -0.19% | |
| 76.22 | 76.46 | 75.30 | 75.36 | -1.68% | |
| 76.93 | 77.12 | 76.55 | 76.65 | +0.31% | |
| 76.06 | 76.62 | 75.92 | 76.41 | +2.07% | |
| 75.94 | 76.31 | 74.73 | 74.86 | -0.98% | |
| 76.29 | 76.35 | 75.29 | 75.60 | -1.96% | |
| 76.87 | 77.43 | 76.62 | 77.11 | -0.14% | |
| 77.35 | 78.48 | 76.99 | 77.22 | +0.34% | |
| 75.19 | 77.23 | 74.52 | 76.96 | +1.02% | |
| 75.50 | 76.54 | 75.32 | 76.18 | -0.81% | |
| 77.19 | 77.71 | 76.02 | 76.80 | -2.08% | |
| 77.89 | 78.57 | 77.60 | 78.43 | +1.04% | |
| 76.73 | 77.96 | 75.73 | 77.62 | -3.46% | |
| 79.82 | 80.74 | 79.80 | 80.40 | -1.74% | |
| 81.72 | 82.13 | 81.59 | 81.82 | -0.23% | |
| 82.24 | 82.26 | 81.37 | 82.01 | -0.30% | |
| 82.05 | 82.33 | 81.87 | 82.26 | +0.98% | |
| 80.99 | 81.64 | 80.92 | 81.46 | +0.63% | |
| 81.25 | 81.54 | 80.76 | 80.95 | -0.59% | |
| 80.36 | 81.43 | 80.34 | 81.43 | +1.27% | |
| 80.07 | 80.44 | 79.88 | 80.41 | -0.22% | |
| 80.54 | 81.01 | 80.39 | 80.59 | +0.31% | |
| 79.82 | 80.51 | 79.45 | 80.34 | -0.17% | |
| 80.12 | 80.60 | 79.66 | 80.48 | +0.27% | |
| 81.26 | 81.31 | 80.05 | 80.26 | -0.95% | |
| 80.94 | 81.19 | 80.36 | 81.03 | +0.81% | |
| 80.56 | 80.62 | 80.36 | 80.38 | +0.29% | |
| 79.47 | 80.24 | 79.41 | 80.15 | +1.21% | |
| 78.37 | 79.20 | 78.36 | 79.19 | +2.35% | |
| 77.60 | 78.08 | 77.28 | 77.37 | -1.19% | |
| 79.01 | 79.09 | 77.97 | 78.30 | -0.09% | |
| 78.32 | 78.56 | 77.72 | 78.37 | +0.27% | |
| 77.53 | 78.24 | 77.53 | 78.16 | +0.55% | |
| 78.44 | 78.59 | 77.43 | 77.73 | -1.52% | |
| 79.32 | 79.36 | 77.96 | 78.93 | +0.27% | |
| 78.80 | 78.89 | 78.30 | 78.72 | -0.35% | |
| 78.52 | 79.08 | 78.50 | 79.00 | +1.58% | |
| 77.79 | 78.04 | 77.73 | 77.77 | +0.39% | |
| 76.85 | 77.52 | 76.74 | 77.47 | +0.56% | |
| 77.02 | 77.25 | 76.86 | 77.04 | +0.54% | |
| 76.18 | 76.85 | 75.92 | 76.63 | +1.12% | |
| 75.86 | 76.29 | 75.66 | 75.78 | -1.24% | |
| 76.76 | 76.78 | 76.38 | 76.73 | 0.00% | |
| 76.79 | 76.97 | 76.66 | 76.73 | +0.20% | |
| 76.37 | 76.59 | 76.28 | 76.58 | +0.43% | |
| 76.47 | 76.51 | 76.07 | 76.25 | -0.55% | |
| 76.21 | 76.69 | 76.21 | 76.67 | +0.93% | |
| 75.62 | 76.02 | 75.57 | 75.96 | +0.70% | |
| 75.11 | 75.44 | 75.10 | 75.43 | +0.09% | |
| 75.57 | 75.61 | 75.30 | 75.36 | -0.53% | |
| 75.68 | 75.90 | 75.62 | 75.76 | +0.36% | |
| 74.92 | 75.49 | 74.87 | 75.49 | +1.07% | |
| 74.54 | 74.70 | 74.28 | 74.69 | +1.54% | |
| 73.83 | 73.84 | 73.54 | 73.56 | -0.43% | |
| 73.96 | 74.12 | 73.87 | 73.88 | +0.18% | |
| 73.64 | 73.83 | 73.56 | 73.75 | -0.31% | |
| 73.85 | 73.98 | 73.77 | 73.98 | +0.33% | |
| 73.69 | 73.80 | 73.63 | 73.74 | +0.07% | |
| 73.50 | 73.69 | 73.42 | 73.69 | +0.64% | |
| 73.06 | 73.27 | 73.01 | 73.22 | +0.48% | |
| 72.64 | 73.10 | 72.64 | 72.87 | -0.94% | |
| 73.67 | 73.99 | 73.47 | 73.56 | +0.78% | |
| 73.53 | 73.66 | 72.99 | 72.99 | -0.72% | |
| 73.66 | 73.77 | 73.28 | 73.52 | -0.57% | |
| 74.25 | 74.25 | 73.80 | 73.94 | +0.38% | |
| 74.19 | 74.28 | 73.37 | 73.66 | -0.67% | |
| 73.90 | 74.26 | 73.81 | 74.16 | +0.24% | |
| 73.27 | 74.10 | 73.25 | 73.98 | +1.11% | |
| 73.16 | 73.40 | 73.14 | 73.17 | -0.14% | |
| 73.53 | 73.57 | 73.15 | 73.27 | -0.30% | |
| 73.63 | 73.82 | 73.39 | 73.49 | +0.30% | |
| 73.42 | 73.47 | 73.14 | 73.27 | +0.25% | |
| 72.75 | 73.12 | 72.75 | 73.09 | +0.37% | |
| 72.85 | 72.89 | 72.56 | 72.82 | +0.23% | |
| 72.72 | 72.96 | 72.63 | 72.65 | -0.44% | |
| 72.71 | 72.97 | 72.63 | 72.97 | +0.36% | |
| 72.24 | 72.80 | 72.24 | 72.71 | +1.01% | |
| 71.49 | 72.01 | 71.21 | 71.98 | +1.22% | |
| 70.96 | 71.44 | 70.91 | 71.11 | +0.13% | |
| 70.57 | 71.24 | 70.28 | 71.02 | +1.00% | |
| 71.82 | 71.92 | 70.29 | 70.32 | -1.33% | |
| 71.30 | 71.66 | 70.94 | 71.27 | -0.25% | |
| 71.31 | 71.71 | 71.02 | 71.45 | -0.93% | |
| 72.50 | 72.78 | 71.86 | 72.12 | -1.25% | |
| 72.60 | 73.27 | 72.49 | 73.03 | -0.10% | |
| 73.84 | 73.94 | 73.01 | 73.10 | -1.11% | |
| 73.75 | 73.99 | 73.74 | 73.92 | +0.45% | |
| 73.38 | 73.71 | 73.36 | 73.59 | +0.48% | |
| 72.91 | 73.27 | 72.72 | 73.24 | +1.27% | |
| 71.83 | 72.32 | 71.51 | 72.32 | +0.18% | |
| 72.44 | 72.61 | 71.96 | 72.19 | -0.33% | |
| 72.03 | 72.57 | 72.01 | 72.43 | +0.68% | |
| 72.00 | 72.38 | 71.93 | 71.94 | -1.32% | |
| 72.88 | 72.95 | 72.58 | 72.90 | +0.33% | |
| 72.74 | 72.80 | 72.42 | 72.66 | -0.29% | |
| 72.72 | 73.14 | 72.69 | 72.87 | -0.53% | |
| 73.69 | 73.74 | 72.96 | 73.26 | -0.31% | |
| 73.32 | 73.63 | 73.26 | 73.49 | -0.05% | |
| 73.48 | 73.53 | 73.32 | 73.53 | +0.73% | |
| 72.96 | 73.10 | 72.89 | 73.00 | +0.43% | |
| 72.49 | 72.81 | 72.47 | 72.69 | +0.54% | |
| 72.35 | 72.56 | 71.96 | 72.30 | -0.01% | |
| 72.53 | 72.59 | 72.28 | 72.31 | -0.90% | |
| 72.64 | 73.02 | 72.62 | 72.97 | +1.07% | |
| 71.91 | 72.32 | 71.83 | 72.20 | -0.03% | |
| 72.37 | 72.63 | 72.01 | 72.22 | +0.39% | |
| 71.87 | 72.11 | 71.47 | 71.94 | +0.94% | |
| 70.62 | 71.55 | 70.52 | 71.27 | +0.01% | |
| 71.01 | 71.38 | 70.92 | 71.26 | +1.51% | |
| 71.78 | 71.85 | 70.09 | 70.20 | -2.36% | |
| 72.57 | 72.57 | 71.72 | 71.90 | -0.88% | |
| 72.38 | 72.55 | 72.31 | 72.54 | — |