FTSE All-World Ex-US ETF Vanguard (NY: VEU )

61.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.94 46.03 45.79 46.01 3,433,359 +0.13(+0.28%)
Jan 30, 2017 45.84 45.89 45.68 45.88 1,991,675 -0.29(-0.63%)
Jan 27, 2017 46.23 46.25 46.09 46.17 1,729,930 -0.08(-0.17%)
Jan 26, 2017 46.35 46.37 46.20 46.25 1,802,778 -0.15(-0.32%)
Jan 25, 2017 46.23 46.41 46.18 46.40 1,996,364 +0.43(+0.94%)
Jan 24, 2017 45.77 46.01 45.75 45.97 2,133,320 +0.24(+0.52%)
Jan 23, 2017 45.62 45.78 45.53 45.73 2,017,851 +0.13(+0.29%)
Jan 20, 2017 45.50 45.60 45.44 45.60 1,382,883 +0.22(+0.48%)
Jan 19, 2017 45.44 45.48 45.23 45.38 2,017,702 -0.10(-0.22%)
Jan 18, 2017 45.58 45.64 45.38 45.48 1,427,893 -0.21(-0.46%)
Jan 17, 2017 45.70 45.72 45.58 45.69 2,435,023 -0.08(-0.17%)
Jan 13, 2017 45.77 45.77 45.77 0 +0.15(+0.33%)
Jan 12, 2017 45.69 45.69 45.46 45.62 2,443,289 +0.02(+0.04%)
Jan 11, 2017 45.24 45.60 45.14 45.60 2,437,833 +0.37(+0.82%)
Jan 10, 2017 45.26 45.39 45.23 45.23 1,620,113 +0.02(+0.04%)
Jan 09, 2017 45.14 45.24 45.06 45.21 2,213,759 -0.05(-0.11%)
Jan 06, 2017 45.27 45.31 45.19 45.26 2,030,140 -0.17(-0.37%)
Jan 05, 2017 45.16 45.46 45.16 45.43 1,850,756 +0.42(+0.93%)
Jan 04, 2017 44.77 45.01 44.75 45.01 2,614,490 +0.51(+1.15%)
Jan 03, 2017 44.47 44.54 44.39 44.50 3,659,944 +0.32(+0.72%)
Dec 30, 2016 44.18 44.18 44.18 0 +0.02(+0.05%)
Dec 29, 2016 44.09 44.22 44.08 44.16 3,168,432 +0.25(+0.57%)
Dec 28, 2016 44.04 44.05 43.85 43.91 4,064,677 -0.08(-0.18%)
Dec 27, 2016 44.00 44.06 43.98 43.99 2,337,375 +0.02(+0.05%)
Dec 23, 2016 43.97 43.97 43.97 0 +0.10(+0.23%)
Dec 22, 2016 43.99 43.99 43.85 43.87 2,396,903 -0.17(-0.39%)
Dec 21, 2016 44.08 44.13 44.04 44.04 2,371,137 -0.05(-0.11%)
Dec 20, 2016 44.03 44.13 43.99 44.09 3,143,365 -0.24(-0.54%)
Dec 19, 2016 44.40 44.51 44.33 44.33 2,081,211 -0.07(-0.16%)
Dec 16, 2016 44.45 44.54 44.35 44.40 1,979,937 -0.07(-0.16%)
Dec 15, 2016 44.37 44.51 44.30 44.47 1,730,546 -0.06(-0.13%)
Dec 14, 2016 45.15 45.24 44.47 44.53 2,106,254 -0.76(-1.68%)
Dec 13, 2016 45.17 45.40 45.17 45.29 2,019,780 +0.46(+1.03%)
Dec 12, 2016 44.87 45.01 44.78 44.83 2,567,161 -0.22(-0.49%)
Dec 09, 2016 44.88 45.06 44.88 45.05 2,545,366 +0.11(+0.24%)
Dec 08, 2016 44.90 45.00 44.76 44.94 3,319,439 +0.04(+0.09%)
Dec 07, 2016 44.42 44.96 44.39 44.90 2,428,685 +0.64(+1.45%)
Dec 06, 2016 44.02 44.30 44.00 44.26 3,043,870 +0.26(+0.59%)
Dec 05, 2016 43.84 44.06 43.79 44.00 2,544,845 +0.33(+0.76%)
Dec 02, 2016 43.49 43.74 43.45 43.67 1,771,671 +0.12(+0.28%)
Dec 01, 2016 43.70 43.71 43.48 43.55 2,339,505 -0.16(-0.37%)
Nov 30, 2016 43.88 43.88 43.68 43.71 2,325,733 -0.01(-0.02%)
Nov 29, 2016 43.55 43.80 43.45 43.72 2,966,929 +0.20(+0.46%)
Nov 28, 2016 43.63 43.67 43.50 43.52 2,558,281 -0.16(-0.37%)
Nov 25, 2016 43.71 43.71 43.59 43.68 1,605,783 +0.15(+0.34%)
Nov 23, 2016 43.53 43.53 43.53 0 -0.18(-0.41%)
Nov 22, 2016 43.72 43.72 43.52 43.71 1,971,422 +0.18(+0.41%)
Nov 21, 2016 43.32 43.55 43.32 43.53 1,798,183 +0.41(+0.95%)
Nov 18, 2016 43.25 43.26 43.05 43.12 1,544,878 -0.36(-0.83%)
Nov 17, 2016 43.42 43.61 43.40 43.48 2,661,116 +0.21(+0.49%)
Nov 16, 2016 43.26 43.37 43.19 43.27 1,865,690 -0.41(-0.94%)
Nov 15, 2016 43.30 43.69 43.30 43.68 2,523,670 +0.36(+0.83%)
Nov 14, 2016 43.30 43.36 43.13 43.32 3,502,207 -0.31(-0.71%)
Nov 11, 2016 43.74 43.75 43.34 43.63 1,489,584 -0.40(-0.91%)
Nov 10, 2016 44.32 44.39 43.77 44.03 2,505,300 -0.32(-0.72%)
Nov 09, 2016 44.03 44.58 44.01 44.35 3,562,320 -0.25(-0.56%)
Nov 08, 2016 44.31 44.72 44.23 44.60 1,019,587 +0.13(+0.29%)
Nov 07, 2016 44.27 44.48 44.24 44.47 1,102,969 +0.81(+1.86%)
Nov 04, 2016 43.79 43.90 43.63 43.66 2,126,975 -0.40(-0.91%)
Nov 03, 2016 44.23 44.30 43.99 44.06 1,698,893 -0.07(-0.16%)
Nov 02, 2016 44.40 44.45 44.04 44.13 2,047,151 -0.35(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.