Nasdaq - Delayed Quote
USD
Vanguard European Stock Instl (VESIX)
46.61
-0.51
(-1.08%)
At close: November 6 at 8:09:10 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
46.61
46.61
46.61
46.61
46.61
-
Nov 5, 2026
47.12
47.12
47.12
47.12
47.12
-
Nov 4, 2026
47.97
47.97
47.97
47.97
47.97
-
Nov 3, 2026
46.61
46.61
46.61
46.61
46.61
-
Nov 2, 2026
46.92
46.92
46.92
46.92
46.92
-
Oct 30, 2026
46.64
46.64
46.64
46.64
46.64
-
Oct 29, 2026
46.95
46.95
46.95
46.95
46.95
-
Oct 28, 2026
46.57
46.57
46.57
46.57
46.57
-
Oct 27, 2026
46.41
46.41
46.41
46.41
46.41
-
Oct 26, 2026
46.22
46.22
46.22
46.22
46.22
-
Oct 23, 2026
46.02
46.02
46.02
46.02
46.02
-
Oct 22, 2026
46.33
46.33
46.33
46.33
46.33
-
Oct 21, 2026
46.78
46.78
46.78
46.78
46.78
-
Oct 20, 2026
46.50
46.50
46.50
46.50
46.50
-
Oct 19, 2026
46.18
46.18
46.18
46.18
46.18
-
Oct 16, 2026
46.65
46.65
46.65
46.65
46.65
-
Oct 15, 2026
46.49
46.49
46.49
46.49
46.49
-
Oct 14, 2026
45.93
45.93
45.93
45.93
45.93
-
Oct 13, 2026
46.04
46.04
46.04
46.04
46.04
-
Oct 12, 2026
45.78
45.78
45.78
45.78
45.78
-
Oct 9, 2026
45.80
45.80
45.80
45.80
45.80
-
Oct 8, 2026
45.55
45.55
45.55
45.55
45.55
-
Oct 7, 2026
45.63
45.63
45.63
45.63
45.63
-
Oct 6, 2026
46.19
46.19
46.19
46.19
46.19
-
Oct 5, 2026
46.03
46.03
46.03
46.03
46.03
-
Oct 2, 2026
46.08
46.08
46.08
46.08
46.08
-
Oct 1, 2026
45.60
45.60
45.60
45.60
45.60
-
Sep 30, 2026
46.27
46.27
46.27
46.27
46.27
-
Sep 29, 2026
46.86
46.86
46.86
46.86
46.86
-
Sep 28, 2026
47.00
47.00
47.00
47.00
47.00
-
Sep 25, 2026
47.20
47.20
47.20
47.20
47.20
-
Sep 24, 2026
46.88
46.88
46.88
46.88
46.88
-
Sep 23, 2026
46.94
46.94
46.94
46.94
46.94
-
Sep 22, 2026
47.61
47.61
47.61
47.61
47.61
-
Sep 21, 2026
47.55
47.55
47.55
47.55
47.55
-
Sep 18, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
47.15
47.15
47.15
47.15
47.15
-
Sep 17, 2026
47.69
47.69
47.69
47.69
47.57
-
Sep 16, 2026
47.11
47.11
47.11
47.11
46.99
-
Sep 15, 2026
47.39
47.39
47.39
47.39
47.27
-
Sep 14, 2026
47.54
47.54
47.54
47.54
47.42
-
Sep 11, 2026
47.96
47.96
47.96
47.96
47.84
-
Sep 10, 2026
47.65
47.65
47.65
47.65
47.53
-
Sep 9, 2026
48.15
48.15
48.15
48.15
48.03
-
Sep 8, 2026
48.67
48.67
48.67
48.67
48.55
-
Sep 4, 2026
48.85
48.85
48.85
48.85
48.73
-
Sep 3, 2026
48.89
48.89
48.89
48.89
48.77
-
Sep 2, 2026
48.43
48.43
48.43
48.43
48.31
-
Sep 1, 2026
48.41
48.41
48.41
48.41
48.29
-
Aug 31, 2026
48.80
48.80
48.80
48.80
48.68
-
Aug 28, 2026
49.00
49.00
49.00
49.00
48.88
-
Aug 27, 2026
49.16
49.16
49.16
49.16
49.04
-
Aug 26, 2026
49.41
49.41
49.41
49.41
49.29
-
Aug 25, 2026
49.61
49.61
49.61
49.61
49.49
-
Aug 24, 2026
49.34
49.34
49.34
49.34
49.22
-
Aug 21, 2026
49.41
49.41
49.41
49.41
49.29
-
Aug 20, 2026
48.91
48.91
48.91
48.91
48.79
-
Aug 19, 2026
49.10
49.10
49.10
49.10
48.98
-
Aug 18, 2026
48.75
48.75
48.75
48.75
48.63
-
Aug 17, 2026
49.05
49.05
49.05
49.05
48.93
-
Aug 14, 2026
49.20
49.20
49.20
49.20
49.08
-
Aug 13, 2026
49.17
49.17
49.17
49.17
49.05
-
Aug 12, 2026
49.08
49.08
49.08
49.08
48.96
-
Aug 11, 2026
49.18
49.18
49.18
49.18
49.06
-
Aug 10, 2026
49.17
49.17
49.17
49.17
49.05
-
Aug 7, 2026
49.31
49.31
49.31
49.31
49.19
-
Aug 6, 2026
48.91
48.91
48.91
48.91
48.79
-
Aug 5, 2026
48.99
48.99
48.99
48.99
48.87
-
Aug 4, 2026
48.96
48.96
48.96
48.96
48.84
-
Aug 3, 2026
48.50
48.50
48.50
48.50
48.38
-
Jul 31, 2026
48.32
48.32
48.32
48.32
48.20
-
Jul 30, 2026
48.59
48.59
48.59
48.59
48.47
-
Jul 29, 2026
47.51
47.51
47.51
47.51
47.39
-
Jul 28, 2026
47.57
47.57
47.57
47.57
47.45
-
Jul 27, 2026
47.34
47.34
47.34
47.34
47.22
-
Jul 24, 2026
47.16
47.16
47.16
47.16
47.04
-
Jul 23, 2026
46.95
46.95
46.95
46.95
46.83
-
Jul 22, 2026
47.50
47.50
47.50
47.50
47.38
-
Jul 21, 2026
47.34
47.34
47.34
47.34
47.22
-
Jul 20, 2026
46.83
46.83
46.83
46.83
46.71
-
Jul 17, 2026
47.28
47.28
47.28
47.28
47.16
-
Jul 16, 2026
47.46
47.46
47.46
47.46
47.34
-
Jul 15, 2026
47.58
47.58
47.58
47.58
47.46
-
Jul 14, 2026
47.11
47.11
47.11
47.11
46.99
-
Jul 13, 2026
46.91
46.91
46.91
46.91
46.79
-
Jul 10, 2026
47.21
47.21
47.21
47.21
47.09
-
Jul 9, 2026
47.17
47.17
47.17
47.17
47.05
-
Jul 8, 2026
47.04
47.04
47.04
47.04
46.92
-
Jul 7, 2026
47.50
47.50
47.50
47.50
47.38
-
Jul 6, 2026
47.97
47.97
47.97
47.97
47.85
-
Jul 2, 2026
47.68
47.68
47.68
47.68
47.56
-
Jul 1, 2026
46.79
46.79
46.79
46.79
46.67
-
Jun 30, 2026
47.20
47.20
47.20
47.20
47.08
-
Jun 29, 2026
47.00
47.00
47.00
47.00
46.88
-
Jun 26, 2026
46.55
46.55
46.55
46.55
46.43
-
Jun 25, 2026
46.81
46.81
46.81
46.81
46.69
-
Jun 24, 2026
46.32
46.32
46.32
46.32
46.20
-
Jun 23, 2026
46.42
46.42
46.42
46.42
46.30
-
Jun 22, 2026
47.06
47.06
47.06
47.06
46.94
-
Jun 18, 2026
0.64
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
47.01
47.01
47.01
47.01
46.89
-
Jun 17, 2026
47.51
47.51
47.51
47.51
46.75
-
Jun 16, 2026
48.04
48.04
48.04
48.04
47.27
-
Jun 15, 2026
47.89
47.89
47.89
47.89
47.13
-
Jun 12, 2026
47.79
47.79
47.79
47.79
47.03
-
Jun 11, 2026
47.56
47.56
47.56
47.56
46.80
-
Jun 10, 2026
46.23
46.23
46.23
46.23
45.49
-
Jun 9, 2026
46.83
46.83
46.83
46.83
46.08
-
Jun 8, 2026
46.63
46.63
46.63
46.63
45.89
-
Jun 5, 2026
46.48
46.48
46.48
46.48
45.74
-
Jun 4, 2026
47.45
47.45
47.45
47.45
46.69
-
Jun 3, 2026
46.90
46.90
46.90
46.90
46.15
-
Jun 2, 2026
47.49
47.49
47.49
47.49
46.73
-
Jun 1, 2026
47.29
47.29
47.29
47.29
46.54
-
May 29, 2026
47.56
47.56
47.56
47.56
46.80
-
May 28, 2026
47.50
47.50
47.50
47.50
46.74
-
May 27, 2026
47.61
47.61
47.61
47.61
46.85
-
May 26, 2026
47.69
47.69
47.69
47.69
46.93
-
May 22, 2026
47.21
47.21
47.21
47.21
46.46
-
May 21, 2026
47.27
47.27
47.27
47.27
46.52
-
May 20, 2026
47.06
47.06
47.06
47.06
46.31
-
May 19, 2026
46.16
46.16
46.16
46.16
45.42
-
May 18, 2026
46.55
46.55
46.55
46.55
45.81
-
May 15, 2026
45.81
45.81
45.81
45.81
45.08
-
May 14, 2026
46.71
46.71
46.71
46.71
45.97
-
May 13, 2026
46.74
46.74
46.74
46.74
46.00
-
May 12, 2026
46.55
46.55
46.55
46.55
45.81
-
May 11, 2026
46.85
46.85
46.85
46.85
46.10
-
May 8, 2026
46.95
46.95
46.95
46.95
46.20
-
May 7, 2026
46.56
46.56
46.56
46.56
45.82
-
May 6, 2026
47.50
47.50
47.50
47.50
46.74
-
May 5, 2026
46.29
46.29
46.29
46.29
45.55
-
May 4, 2026
45.68
45.68
45.68
45.68
44.95
-
May 1, 2026
46.41
46.41
46.41
46.41
45.67
-
Apr 30, 2026
46.59
46.59
46.59
46.59
45.85
-
Apr 29, 2026
45.49
45.49
45.49
45.49
44.77
-
Apr 28, 2026
45.92
45.92
45.92
45.92
45.19
-
Apr 27, 2026
46.14
46.14
46.14
46.14
45.40
-
Apr 24, 2026
46.42
46.42
46.42
46.42
45.68
-
Apr 23, 2026
46.22
46.22
46.22
46.22
45.48
-
Apr 22, 2026
46.44
46.44
46.44
46.44
45.70
-
Apr 21, 2026
46.41
46.41
46.41
46.41
45.67
-
Apr 20, 2026
47.36
47.36
47.36
47.36
46.61
-
Apr 17, 2026
47.53
47.53
47.53
47.53
46.77
-
Apr 16, 2026
46.82
46.82
46.82
46.82
46.07
-
Apr 15, 2026
46.95
46.95
46.95
46.95
46.20
-
Apr 14, 2026
47.11
47.11
47.11
47.11
46.36
-
Apr 13, 2026
46.90
46.90
46.90
46.90
46.15
-
Apr 10, 2026
46.37
46.37
46.37
46.37
45.63
-
Apr 9, 2026
46.39
46.39
46.39
46.39
45.65
-
Apr 8, 2026
46.28
46.28
46.28
46.28
45.54
-
Apr 7, 2026
44.47
44.47
44.47
44.47
43.76
-
Apr 6, 2026
44.53
44.53
44.53
44.53
43.82
-
Apr 2, 2026
44.37
44.37
44.37
44.37
43.66
-
Apr 1, 2026
44.55
44.55
44.55
44.55
43.84
-
Mar 31, 2026
43.90
43.90
43.90
43.90
43.20
-
Mar 30, 2026
42.63
42.63
42.63
42.63
41.95
-
Mar 27, 2026
42.36
42.36
42.36
42.36
41.69
-
Mar 26, 2026
42.81
42.81
42.81
42.81
42.13
-
Mar 25, 2026
43.64
43.64
43.64
43.64
42.94
-
Mar 24, 2026
42.98
42.98
42.98
42.98
42.30
-
Mar 23, 2026
43.24
43.24
43.24
43.24
42.55
-
Mar 20, 2026
0.203
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
42.29
42.29
42.29
42.29
41.62
-
Mar 19, 2026
43.80
43.80
43.80
43.80
42.90
-
Mar 18, 2026
43.85
43.85
43.85
43.85
42.95
-
Mar 17, 2026
44.78
44.78
44.78
44.78
43.86
-
Mar 16, 2026
44.51
44.51
44.51
44.51
43.60
-
Mar 13, 2026
43.82
43.82
43.82
43.82
42.92
-
Mar 12, 2026
44.38
44.38
44.38
44.38
43.47
-
Mar 11, 2026
45.12
45.12
45.12
45.12
44.20
-
Mar 10, 2026
45.14
45.14
45.14
45.14
44.21
-
Mar 9, 2026
45.02
45.02
45.02
45.02
44.10
-
Mar 6, 2026
44.99
44.99
44.99
44.99
44.07
-
Mar 5, 2026
45.32
45.32
45.32
45.32
44.39
-
Mar 4, 2026
46.14
46.14
46.14
46.14
45.19
-
Mar 3, 2026
45.71
45.71
45.71
45.71
44.77
-
Mar 2, 2026
47.06
47.06
47.06
47.06
46.10
-
Feb 27, 2026
48.18
48.18
48.18
48.18
47.19
-
Feb 26, 2026
48.21
48.21
48.21
48.21
47.22
-
Feb 25, 2026
48.26
48.26
48.26
48.26
47.27
-
Feb 24, 2026
47.83
47.83
47.83
47.83
46.85
-
Feb 23, 2026
47.68
47.68
47.68
47.68
46.70
-
Feb 20, 2026
48.00
48.00
48.00
48.00
47.02
-
Feb 19, 2026
47.54
47.54
47.54
47.54
46.57
-
Feb 18, 2026
47.64
47.64
47.64
47.64
46.66
-
Feb 17, 2026
47.52
47.52
47.52
47.52
46.55
-
Feb 13, 2026
47.25
47.25
47.25
47.25
46.28
-
Feb 12, 2026
47.23
47.23
47.23
47.23
46.26
-
Feb 11, 2026
47.62
47.62
47.62
47.62
46.64
-
Feb 10, 2026
47.50
47.50
47.50
47.50
46.53
-
Feb 9, 2026
47.72
47.72
47.72
47.72
46.74
-
Feb 6, 2026
47.13
47.13
47.13
47.13
46.16
-
Feb 5, 2026
46.33
46.33
46.33
46.33
45.38
-
Feb 4, 2026
46.88
46.88
46.88
46.88
45.92
-
Feb 3, 2026
46.90
46.90
46.90
46.90
45.94
-
Feb 2, 2026
46.99
46.99
46.99
46.99
46.03
-
Jan 30, 2026
46.66
46.66
46.66
46.66
45.70
-
Jan 29, 2026
47.09
47.09
47.09
47.09
46.12
-
Jan 28, 2026
46.78
46.78
46.78
46.78
45.82
-
Jan 27, 2026
47.47
47.47
47.47
47.47
46.50
-
Jan 26, 2026
46.62
46.62
46.62
46.62
45.66
-
Jan 23, 2026
46.40
46.40
46.40
46.40
45.45
-
Jan 22, 2026
46.00
46.00
46.00
46.00
45.06
-
Jan 21, 2026
45.61
45.61
45.61
45.61
44.68
-
Jan 20, 2026
45.20
45.20
45.20
45.20
44.27
-
Jan 16, 2026
45.92
45.92
45.92
45.92
44.98
-
Jan 15, 2026
45.76
45.76
45.76
45.76
44.82
-
Jan 14, 2026
45.87
45.87
45.87
45.87
44.93
-
Jan 13, 2026
45.75
45.75
45.75
45.75
44.81
-
Jan 12, 2026
45.92
45.92
45.92
45.92
44.98
-
Jan 9, 2026
45.68
45.68
45.68
45.68
44.74
-
Jan 8, 2026
45.34
45.34
45.34
45.34
44.41
-
Jan 7, 2026
45.34
45.34
45.34
45.34
44.41
-
Jan 6, 2026
45.56
45.56
45.56
45.56
44.63
-
Jan 5, 2026
45.45
45.45
45.45
45.45
44.52
-
Jan 2, 2026
45.01
45.01
45.01
45.01
44.09
-
Dec 31, 2025
44.55
44.55
44.55
44.55
43.64
-
Dec 30, 2025
44.70
44.70
44.70
44.70
43.78
-
Dec 29, 2025
44.59
44.59
44.59
44.59
43.68
-
Dec 26, 2025
44.68
44.68
44.68
44.68
43.76
-
Dec 24, 2025
44.63
44.63
44.63
44.63
43.72
-
Dec 23, 2025
44.62
44.62
44.62
44.62
43.71
-
Dec 22, 2025
44.33
44.33
44.33
44.33
43.42
-
Dec 19, 2025
0.415
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
44.14
44.14
44.14
44.14
43.24
-
Dec 18, 2025
44.31
44.31
44.31
44.31
43.00
-
Dec 17, 2025
43.99
43.99
43.99
43.99
42.68
-
Dec 16, 2025
44.21
44.21
44.21
44.21
42.90
-
Dec 15, 2025
44.33
44.33
44.33
44.33
43.01
-
Dec 12, 2025
44.08
44.08
44.08
44.08
42.77
-
Dec 11, 2025
44.36
44.36
44.36
44.36
43.04
-
Dec 10, 2025
44.09
44.09
44.09
44.09
42.78
-
Dec 9, 2025
43.40
43.40
43.40
43.40
42.11
-
Dec 8, 2025
43.62
43.62
43.62
43.62
42.33
-
Dec 5, 2025
43.64
43.64
43.64
43.64
42.35
-
Dec 4, 2025
43.67
43.67
43.67
43.67
42.37
-
Dec 3, 2025
43.73
43.73
43.73
43.73
42.43
-
Dec 2, 2025
43.44
43.44
43.44
43.44
42.15
-
Dec 1, 2025
43.18
43.18
43.18
43.18
41.90
-
Nov 28, 2025
43.41
43.41
43.41
43.41
42.12
-
Nov 26, 2025
43.14
43.14
43.14
43.14
41.86
-
Nov 25, 2025
42.75
42.75
42.75
42.75
41.48
-
Nov 24, 2025
42.02
42.02
42.02
42.02
40.77
-
Nov 21, 2025
42.14
42.14
42.14
42.14
40.89
-
Nov 20, 2025
41.48
41.48
41.48
41.48
40.25
-
Nov 19, 2025
42.03
42.03
42.03
42.03
40.78
-
Nov 18, 2025
42.25
42.25
42.25
42.25
41.00
-
Nov 17, 2025
42.63
42.63
42.63
42.63
41.37
-
Nov 14, 2025
43.20
43.20
43.20
43.20
41.92
-
Nov 13, 2025
43.56
43.56
43.56
43.56
42.27
-
Nov 12, 2025
43.86
43.86
43.86
43.86
42.56
-
Nov 11, 2025
43.60
43.60
43.60
43.60
42.31
-
Nov 10, 2025
43.16
43.16
43.16
43.16
41.88
-
Nov 7, 2025
42.65
42.65
42.65
42.65
41.38
-
