Register to chat with like-minded investors on our interactive forums.
VEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 57.19 | -0.12 | -0.21% | 56.63 | 57.255 | 56.51 | 2,497,818 |
| Apr 24 2024 | 57.31 | -0.06 | -0.10% | 57.49 | 57.50 | 57.095 | 2,181,794 |
| Apr 23 2024 | 57.37 | 0.53 | 0.93% | 56.94 | 57.435 | 56.91 | 1,821,905 |
| Apr 22 2024 | 56.84 | 0.62 | 1.10% | 56.48 | 56.995 | 56.408 | 3,168,169 |
| Apr 19 2024 | 56.22 | -0.03 | -0.05% | 56.20 | 56.39 | 56.065 | 3,155,141 |
| Apr 18 2024 | 56.25 | 0.00 | 0.00% | 56.35 | 56.60 | 56.15 | 1,701,422 |
| Apr 17 2024 | 56.25 | 0.01 | 0.02% | 56.51 | 56.56 | 56.02 | 3,416,057 |
| Apr 16 2024 | 56.24 | -0.61 | -1.07% | 56.33 | 56.495 | 56.07 | 8,464,630 |
| Apr 15 2024 | 56.85 | -0.23 | -0.40% | 57.63 | 57.645 | 56.7422 | 3,996,371 |
| Apr 12 2024 | 57.08 | -1.04 | -1.79% | 57.55 | 57.6662 | 56.9832 | 3,759,108 |
| Apr 11 2024 | 58.12 | 0.20 | 0.35% | 58.16 | 58.1859 | 57.57 | 9,022,728 |
| Apr 10 2024 | 57.92 | -0.80 | -1.36% | 57.94 | 58.135 | 57.705 | 3,373,253 |
| Apr 09 2024 | 58.72 | 0.10 | 0.17% | 58.90 | 59.00 | 58.445 | 9,937,075 |
| Apr 08 2024 | 58.62 | 0.30 | 0.51% | 58.63 | 58.74 | 58.55 | 1,838,088 |
| Apr 05 2024 | 58.32 | 0.18 | 0.31% | 58.07 | 58.443 | 57.9535 | 1,926,225 |
| Apr 04 2024 | 58.14 | -0.39 | -0.67% | 58.97 | 58.999 | 58.10 | 2,086,312 |
| Apr 03 2024 | 58.53 | 0.25 | 0.43% | 58.12 | 58.635 | 58.11 | 1,914,463 |
| Apr 02 2024 | 58.28 | -0.20 | -0.34% | 58.23 | 58.345 | 58.14 | 1,665,277 |
| Apr 01 2024 | 58.48 | -0.17 | -0.29% | 58.65 | 58.89 | 58.355 | 1,811,841 |
| Mar 28 2024 | 58.65 | -0.03 | -0.05% | 58.58 | 58.75 | 58.58 | 1,842,883 |
| Mar 27 2024 | 58.68 | 0.30 | 0.51% | 58.49 | 58.68 | 58.38 | 4,271,988 |
| Mar 26 2024 | 58.38 | 0.05 | 0.09% | 58.59 | 58.59 | 58.37 | 1,587,082 |
| Mar 25 2024 | 58.33 | -0.10 | -0.17% | 58.30 | 58.52 | 58.30 | 2,989,510 |
| Mar 22 2024 | 58.43 | -0.20 | -0.34% | 58.53 | 58.57 | 58.35 | 1,655,515 |
| Mar 21 2024 | 58.63 | 0.01 | 0.02% | 58.78 | 58.86 | 58.63 | 1,509,979 |
| Mar 20 2024 | 58.62 | 0.60 | 1.03% | 57.98 | 58.67 | 57.96 | 2,817,519 |
| Mar 19 2024 | 58.02 | 0.02 | 0.03% | 57.85 | 58.16 | 57.755 | 1,589,467 |
| Mar 18 2024 | 58.00 | 0.05 | 0.09% | 58.19 | 58.22 | 57.95 | 1,755,033 |
| Mar 15 2024 | 57.95 | -0.30 | -0.52% | 58.01 | 58.105 | 57.795 | 2,222,078 |
| Mar 14 2024 | 58.25 | -0.37 | -0.63% | 58.65 | 58.685 | 58.05 | 2,898,738 |
| Mar 13 2024 | 58.62 | -0.07 | -0.12% | 58.58 | 58.74 | 58.53 | 1,361,942 |
| Mar 12 2024 | 58.69 | 0.48 | 0.82% | 58.40 | 58.69 | 58.17 | 1,760,744 |
| Mar 11 2024 | 58.21 | -0.17 | -0.29% | 58.14 | 58.245 | 58.00 | 1,614,058 |
| Mar 08 2024 | 58.38 | -0.14 | -0.24% | 58.72 | 58.8057 | 58.3099 | 2,094,995 |
| Mar 07 2024 | 58.52 | 0.58 | 1.00% | 58.27 | 58.58 | 58.22 | 1,447,297 |
| Mar 06 2024 | 57.94 | 0.71 | 1.24% | 57.92 | 58.125 | 57.83 | 2,832,661 |
| Mar 05 2024 | 57.23 | -0.22 | -0.38% | 57.41 | 57.57 | 57.095 | 2,159,114 |
| Mar 04 2024 | 57.45 | -0.16 | -0.28% | 57.48 | 57.545 | 57.39 | 2,196,279 |
| Mar 01 2024 | 57.61 | 0.65 | 1.14% | 57.29 | 57.645 | 57.09 | 2,125,782 |
| Feb 29 2024 | 56.96 | 0.14 | 0.25% | 57.14 | 57.18 | 56.74 | 1,752,799 |
| Feb 28 2024 | 56.82 | -0.44 | -0.77% | 56.87 | 56.925 | 56.765 | 1,452,588 |
| Feb 27 2024 | 57.26 | 0.09 | 0.16% | 57.22 | 57.316 | 57.175 | 1,918,141 |
| Feb 26 2024 | 57.17 | -0.13 | -0.23% | 57.25 | 57.275 | 57.06 | 1,781,794 |
| Feb 23 2024 | 57.30 | 0.06 | 0.10% | 57.27 | 57.3799 | 57.18 | 1,753,080 |
| Feb 22 2024 | 57.24 | 0.61 | 1.08% | 57.11 | 57.28 | 57.005 | 1,755,232 |
| Feb 21 2024 | 56.63 | 0.02 | 0.04% | 56.52 | 56.66 | 56.41 | 2,149,132 |
| Feb 20 2024 | 56.61 | 0.19 | 0.34% | 56.69 | 56.78 | 56.455 | 2,317,470 |
| Feb 16 2024 | 56.42 | 0.10 | 0.18% | 56.33 | 56.645 | 56.26 | 2,467,938 |
| Feb 15 2024 | 56.32 | 0.56 | 1.00% | 55.97 | 56.33 | 55.97 | 2,090,937 |
| Feb 14 2024 | 55.76 | 0.70 | 1.27% | 55.49 | 55.77 | 55.46 | 2,662,974 |
| Feb 13 2024 | 55.06 | -0.97 | -1.73% | 55.40 | 55.47 | 54.86 | 2,219,758 |
| Feb 12 2024 | 56.03 | 0.15 | 0.27% | 55.86 | 56.25 | 55.86 | 2,201,318 |
| Feb 09 2024 | 55.88 | 0.25 | 0.45% | 55.65 | 55.9088 | 55.505 | 2,973,791 |
| Feb 08 2024 | 55.63 | -0.12 | -0.22% | 55.66 | 55.68 | 55.47 | 2,551,671 |
| Feb 07 2024 | 55.75 | 0.00 | 0.00% | 55.72 | 55.835 | 55.645 | 2,443,383 |
| Feb 06 2024 | 55.75 | 0.60 | 1.09% | 55.39 | 55.75 | 55.33 | 2,634,132 |
| Feb 05 2024 | 55.15 | -0.23 | -0.42% | 55.12 | 55.275 | 54.88 | 2,137,172 |
| Feb 02 2024 | 55.38 | -0.38 | -0.68% | 55.38 | 55.435 | 55.145 | 2,922,204 |
| Feb 01 2024 | 55.76 | 0.55 | 1.00% | 55.39 | 55.7669 | 55.29 | 3,102,631 |
| Jan 31 2024 | 55.21 | -0.30 | -0.54% | 55.64 | 55.835 | 55.124 | 5,242,063 |
| Jan 30 2024 | 55.51 | -0.21 | -0.38% | 55.47 | 55.56 | 55.29 | 2,828,380 |
| Jan 29 2024 | 55.72 | 0.28 | 0.51% | 55.48 | 55.755 | 55.33 | 2,854,314 |
