(VEU)
59.53
0.32 (0.54%)
At close: Apr 15, 2025, 3:59 PM
59.36
-0.28%
After-hours: Apr 15, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 59.53 | 59.53 | 59.83 | 59.83 | 59.46 | 59.46 | 59.53 | 59.53 | 0.54% | 4,567,830 |
| Apr 14, 2025 | 59.04 | 59.04 | 59.52 | 59.52 | 58.80 | 58.80 | 59.21 | 59.21 | 1.04% | 2,457,839 |
| Apr 11, 2025 | 57.51 | 57.51 | 58.71 | 58.71 | 57.39 | 57.39 | 58.60 | 58.60 | 2.63% | 4,113,900 |
| Apr 10, 2025 | 57.34 | 57.34 | 57.43 | 57.43 | 55.93 | 55.93 | 57.10 | 57.10 | -1.70% | 4,817,800 |
| Apr 9, 2025 | 54.33 | 54.33 | 58.32 | 58.32 | 54.02 | 54.02 | 58.09 | 58.09 | 7.20% | 13,173,600 |
| Apr 8, 2025 | 56.29 | 56.29 | 56.40 | 56.40 | 53.65 | 53.65 | 54.19 | 54.19 | -0.71% | 9,416,600 |
| Apr 7, 2025 | 54.11 | 54.11 | 56.51 | 56.51 | 53.82 | 53.82 | 54.58 | 54.58 | -2.71% | 13,460,440 |
| Apr 4, 2025 | 57.64 | 57.64 | 57.68 | 57.68 | 55.98 | 55.98 | 56.10 | 56.10 | -6.12% | 6,364,359 |
| Apr 3, 2025 | 60.18 | 60.18 | 60.42 | 60.42 | 59.68 | 59.68 | 59.76 | 59.76 | -2.02% | 3,761,339 |
| Apr 2, 2025 | 60.46 | 60.46 | 61.07 | 61.07 | 60.44 | 60.44 | 60.99 | 60.99 | 0.25% | 1,814,700 |
| Apr 1, 2025 | 60.69 | 60.69 | 61.02 | 61.02 | 60.41 | 60.41 | 60.84 | 60.84 | 0.30% | 2,108,217 |
| Mar 31, 2025 | 60.27 | 60.27 | 60.78 | 60.78 | 60.04 | 60.04 | 60.66 | 60.66 | -0.59% | 3,854,600 |
| Mar 28, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 60.94 | 60.94 | 61.02 | 61.02 | -1.26% | 1,782,690 |
| Mar 27, 2025 | 61.59 | 61.59 | 61.94 | 61.94 | 61.55 | 61.55 | 61.80 | 61.80 | 0.28% | 1,224,210 |
| Mar 26, 2025 | 62.00 | 62.00 | 62.10 | 62.10 | 61.52 | 61.52 | 61.63 | 61.63 | -1.06% | 2,020,200 |
| Mar 25, 2025 | 62.34 | 62.34 | 62.42 | 62.42 | 62.19 | 62.19 | 62.29 | 62.29 | 0.39% | 3,154,001 |
| Mar 24, 2025 | 62.01 | 62.01 | 62.20 | 62.20 | 61.90 | 61.90 | 62.05 | 62.05 | 0.06% | 3,040,900 |
| Mar 21, 2025 | 61.82 | 61.82 | 62.05 | 62.05 | 61.71 | 61.71 | 62.01 | 62.01 | -0.75% | 2,556,486 |
| Mar 20, 2025 | 62.13 | 61.94 | 62.54 | 62.35 | 62.10 | 61.91 | 62.48 | 62.29 | -0.79% | 1,651,000 |
| Mar 19, 2025 | 62.74 | 62.55 | 63.21 | 63.02 | 62.62 | 62.43 | 62.98 | 62.79 | 0.30% | 3,645,300 |
| Mar 18, 2025 | 62.80 | 62.61 | 62.87 | 62.68 | 62.50 | 62.31 | 62.79 | 62.60 | -0.13% | 1,576,300 |
| Mar 17, 2025 | 62.27 | 62.08 | 62.96 | 62.77 | 62.27 | 62.08 | 62.87 | 62.68 | 1.26% | 1,785,408 |
| Mar 14, 2025 | 61.60 | 61.41 | 62.12 | 61.93 | 61.52 | 61.33 | 62.09 | 61.90 | 1.85% | 1,869,354 |
| Mar 13, 2025 | 60.94 | 60.75 | 61.19 | 61.00 | 60.81 | 60.62 | 60.96 | 60.77 | -0.60% | 3,148,917 |
| Mar 12, 2025 | 61.30 | 61.11 | 61.45 | 61.26 | 60.92 | 60.73 | 61.33 | 61.14 | 0.61% | 2,264,400 |
| Mar 11, 2025 | 61.17 | 60.98 | 61.28 | 61.09 | 60.54 | 60.35 | 60.96 | 60.77 | -0.08% | 2,515,800 |
| Mar 10, 2025 | 61.44 | 61.25 | 61.62 | 61.43 | 60.58 | 60.39 | 61.01 | 60.82 | -2.24% | 3,174,050 |
| Mar 7, 2025 | 61.97 | 61.78 | 62.46 | 62.27 | 61.75 | 61.56 | 62.41 | 62.22 | 0.87% | 3,424,400 |
| Mar 6, 2025 | 62.08 | 61.89 | 62.50 | 62.31 | 61.82 | 61.63 | 61.87 | 61.68 | -0.87% | 3,093,000 |
| Mar 5, 2025 | 61.72 | 61.53 | 62.49 | 62.30 | 61.71 | 61.52 | 62.41 | 62.22 | 2.55% | 2,984,200 |
| Mar 4, 2025 | 60.52 | 60.33 | 61.44 | 61.25 | 60.05 | 59.86 | 60.86 | 60.67 | 0.08% | 2,534,200 |
| Mar 3, 2025 | 61.49 | 61.30 | 61.62 | 61.43 | 60.53 | 60.34 | 60.81 | 60.62 | 0.35% | 1,982,700 |
| Feb 28, 2025 | 60.37 | 60.19 | 60.64 | 60.46 | 60.08 | 59.90 | 60.60 | 60.42 | -0.26% | 2,611,841 |
| Feb 27, 2025 | 61.32 | 61.13 | 61.37 | 61.18 | 60.74 | 60.55 | 60.76 | 60.57 | -1.33% | 2,036,843 |
| Feb 26, 2025 | 61.64 | 61.45 | 62.03 | 61.84 | 61.46 | 61.27 | 61.58 | 61.39 | 0.34% | 1,922,087 |
| Feb 25, 2025 | 61.52 | 61.33 | 61.55 | 61.36 | 61.11 | 60.92 | 61.37 | 61.18 | 0.61% | 2,161,508 |
| Feb 24, 2025 | 61.38 | 61.19 | 61.38 | 61.19 | 60.92 | 60.73 | 61.00 | 60.81 | -0.54% | 3,999,819 |
| Feb 21, 2025 | 61.80 | 61.61 | 61.84 | 61.65 | 61.20 | 61.01 | 61.33 | 61.14 | -0.55% | 1,802,600 |
| Feb 20, 2025 | 61.57 | 61.38 | 61.70 | 61.51 | 61.39 | 61.20 | 61.67 | 61.48 | 0.59% | 2,917,412 |
| Feb 19, 2025 | 61.30 | 61.11 | 61.37 | 61.18 | 61.09 | 60.90 | 61.31 | 61.12 | -0.74% | 1,184,506 |
| Feb 18, 2025 | 61.73 | 61.54 | 61.77 | 61.58 | 61.58 | 61.39 | 61.77 | 61.58 | 0.73% | 1,244,386 |
| Feb 14, 2025 | 61.54 | 61.35 | 61.57 | 61.38 | 61.28 | 61.09 | 61.32 | 61.13 | 0.21% | 2,300,800 |
| Feb 13, 2025 | 60.61 | 60.42 | 61.20 | 61.01 | 60.57 | 60.38 | 61.19 | 61.00 | 1.11% | 8,376,976 |
| Feb 12, 2025 | 60.01 | 59.83 | 60.68 | 60.50 | 59.91 | 59.73 | 60.52 | 60.34 | 0.27% | 2,853,562 |
| Feb 11, 2025 | 60.05 | 59.87 | 60.43 | 60.25 | 60.01 | 59.83 | 60.36 | 60.18 | 0.23% | 2,074,802 |
| Feb 10, 2025 | 60.12 | 59.94 | 60.23 | 60.05 | 60.05 | 59.87 | 60.22 | 60.04 | 0.79% | 3,253,432 |
| Feb 7, 2025 | 60.31 | 60.13 | 60.40 | 60.22 | 59.68 | 59.50 | 59.75 | 59.57 | -0.63% | 2,039,563 |
| Feb 6, 2025 | 60.04 | 59.86 | 60.23 | 60.05 | 59.99 | 59.81 | 60.13 | 59.95 | 0.42% | 1,194,107 |
| Feb 5, 2025 | 59.69 | 59.51 | 59.96 | 59.78 | 59.60 | 59.42 | 59.88 | 59.70 | 0.62% | 1,378,230 |
| Feb 4, 2025 | 59.18 | 59.00 | 59.63 | 59.45 | 59.16 | 58.98 | 59.51 | 59.33 | 1.24% | 7,727,821 |