(VEU)
60.74
0.14 (0.23%)
At close: Mar 03, 2025, 3:59 PM
60.81
0.11%
After-hours: Mar 03, 2025, 08:00 PM EST
VEU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 61.49 | 61.62 | 60.53 | 60.81 | 0.21 | 0.35% | 1,982,142 |
| Feb 28, 2025 | 60.37 | 60.64 | 60.08 | 60.60 | -0.16 | -0.26% | 2,611,841 |
| Feb 27, 2025 | 61.32 | 61.37 | 60.74 | 60.76 | -0.82 | -1.33% | 2,036,843 |
| Feb 26, 2025 | 61.64 | 62.03 | 61.46 | 61.58 | 0.21 | 0.34% | 1,922,087 |
| Feb 25, 2025 | 61.52 | 61.55 | 61.11 | 61.37 | 0.37 | 0.61% | 2,161,508 |
| Feb 24, 2025 | 61.38 | 61.38 | 60.92 | 61.00 | -0.33 | -0.54% | 3,999,820 |
| Feb 21, 2025 | 61.80 | 61.84 | 61.20 | 61.33 | -0.34 | -0.55% | 1,802,600 |
| Feb 20, 2025 | 61.57 | 61.70 | 61.39 | 61.67 | 0.36 | 0.59% | 2,917,412 |
| Feb 19, 2025 | 61.30 | 61.37 | 61.09 | 61.31 | -0.46 | -0.74% | 1,184,506 |
| Feb 18, 2025 | 61.73 | 61.77 | 61.58 | 61.77 | 0.45 | 0.73% | 1,244,386 |
| Feb 14, 2025 | 61.54 | 61.57 | 61.28 | 61.32 | 0.13 | 0.21% | 2,300,800 |
| Feb 13, 2025 | 60.61 | 61.20 | 60.57 | 61.19 | 0.67 | 1.11% | 8,376,976 |
| Feb 12, 2025 | 60.01 | 60.68 | 59.91 | 60.52 | 0.16 | 0.27% | 2,853,562 |
| Feb 11, 2025 | 60.05 | 60.43 | 60.01 | 60.36 | 0.14 | 0.23% | 2,074,805 |
| Feb 10, 2025 | 60.12 | 60.23 | 60.05 | 60.22 | 0.47 | 0.79% | 3,253,432 |
| Feb 7, 2025 | 60.31 | 60.40 | 59.68 | 59.75 | -0.38 | -0.63% | 2,039,563 |
| Feb 6, 2025 | 60.04 | 60.23 | 59.99 | 60.13 | 0.25 | 0.42% | 1,194,107 |
| Feb 5, 2025 | 59.69 | 59.96 | 59.60 | 59.88 | 0.37 | 0.62% | 1,378,231 |
| Feb 4, 2025 | 59.18 | 59.63 | 59.16 | 59.51 | 0.73 | 1.24% | 7,727,821 |
| Feb 3, 2025 | 58.37 | 59.08 | 58.27 | 58.78 | -0.59 | -0.99% | 4,831,241 |
| Jan 31, 2025 | 59.91 | 60.14 | 59.33 | 59.37 | -0.56 | -0.93% | 3,109,759 |
| Jan 30, 2025 | 59.74 | 60.21 | 59.70 | 59.93 | 0.71 | 1.20% | 2,266,419 |
| Jan 29, 2025 | 59.34 | 59.48 | 59.08 | 59.22 | -0.04 | -0.07% | 2,191,045 |
| Jan 28, 2025 | 59.17 | 59.28 | 58.87 | 59.26 | 0.09 | 0.15% | 1,514,700 |
| Jan 27, 2025 | 59.00 | 59.20 | 58.95 | 59.17 | -0.36 | -0.60% | 3,035,500 |
| Jan 24, 2025 | 59.46 | 59.66 | 59.36 | 59.53 | 0.34 | 0.57% | 2,918,441 |
| Jan 23, 2025 | 58.90 | 59.20 | 58.82 | 59.19 | 0.34 | 0.58% | 1,813,915 |
| Jan 22, 2025 | 58.98 | 58.99 | 58.79 | 58.85 | -0.06 | -0.10% | 2,228,557 |
| Jan 21, 2025 | 58.59 | 58.93 | 58.51 | 58.91 | 0.97 | 1.67% | 2,434,905 |
| Jan 17, 2025 | 57.89 | 58.28 | 57.85 | 57.94 | 0.29 | 0.50% | 1,636,500 |
| Jan 16, 2025 | 57.65 | 57.85 | 57.49 | 57.65 | 0.14 | 0.24% | 6,854,518 |
| Jan 15, 2025 | 57.56 | 57.62 | 57.31 | 57.51 | 0.67 | 1.18% | 1,831,720 |
| Jan 14, 2025 | 56.81 | 56.91 | 56.56 | 56.84 | 0.33 | 0.58% | 3,426,221 |
| Jan 13, 2025 | 56.10 | 56.52 | 56.08 | 56.51 | -0.18 | -0.32% | 4,049,910 |
| Jan 10, 2025 | 57.14 | 57.14 | 56.60 | 56.69 | -0.98 | -1.70% | 2,991,837 |
| Jan 8, 2025 | 57.48 | 57.71 | 57.26 | 57.67 | -0.12 | -0.21% | 2,285,225 |
| Jan 7, 2025 | 58.28 | 58.35 | 57.68 | 57.79 | -0.15 | -0.26% | 1,805,749 |
| Jan 6, 2025 | 57.78 | 58.30 | 57.78 | 57.94 | 0.37 | 0.64% | 1,862,047 |
| Jan 3, 2025 | 57.43 | 57.58 | 57.25 | 57.57 | 0.37 | 0.65% | 2,122,800 |
| Jan 2, 2025 | 57.44 | 57.59 | 57.06 | 57.20 | -0.21 | -0.37% | 5,739,300 |
| Dec 31, 2024 | 57.61 | 57.65 | 57.27 | 57.41 | 0.00 | 0.00% | 3,328,400 |
| Dec 30, 2024 | 57.52 | 57.62 | 57.19 | 57.41 | -0.41 | -0.71% | 3,117,509 |
| Dec 27, 2024 | 57.76 | 57.91 | 57.63 | 57.82 | -0.15 | -0.26% | 2,804,800 |
| Dec 26, 2024 | 57.89 | 58.06 | 57.75 | 57.97 | 0.11 | 0.19% | 2,444,600 |
| Dec 24, 2024 | 57.66 | 57.86 | 57.48 | 57.86 | 0.25 | 0.43% | 3,280,025 |
| Dec 23, 2024 | 57.35 | 57.66 | 57.12 | 57.61 | 0.32 | 0.56% | 3,706,800 |
| Dec 20, 2024 | 56.75 | 57.65 | 56.65 | 57.29 | -0.88 | -1.51% | 4,403,900 |
| Dec 19, 2024 | 58.50 | 58.57 | 58.14 | 58.17 | 0.00 | 0.00% | 3,994,975 |
| Dec 18, 2024 | 59.61 | 59.67 | 58.10 | 58.17 | -1.41 | -2.37% | 2,927,000 |
| Dec 17, 2024 | 59.57 | 59.74 | 59.50 | 59.58 | -0.18 | -0.30% | 5,979,500 |