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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.23 54.24 53.56 53.71 6,493,672 -0.76(-1.40%)
Feb 25, 2021 55.60 55.72 54.38 54.47 7,347,019 -1.04(-1.88%)
Feb 24, 2021 54.94 55.56 54.78 55.52 3,711,968 +0.01(+0.02%)
Feb 23, 2021 55.18 55.64 54.65 55.51 3,514,101 +0.14(+0.26%)
Feb 22, 2021 55.36 55.73 55.31 55.36 3,143,183 -0.58(-1.04%)
Feb 19, 2021 55.97 56.18 55.84 55.95 2,362,550 +0.25(+0.45%)
Feb 18, 2021 55.58 55.73 55.24 55.70 5,023,995 -0.49(-0.88%)
Feb 17, 2021 56.08 56.22 55.82 56.19 4,470,209 -0.17(-0.30%)
Feb 16, 2021 56.46 56.61 56.25 56.36 2,645,983 +0.27(+0.48%)
Feb 12, 2021 55.66 56.09 55.62 56.09 2,529,665 +0.26(+0.47%)
Feb 11, 2021 55.81 55.89 55.58 55.83 2,512,029 +0.40(+0.73%)
Feb 10, 2021 55.74 55.77 55.16 55.43 2,567,735 -0.03(-0.05%)
Feb 09, 2021 55.11 55.49 55.10 55.45 2,344,533 +0.40(+0.72%)
Feb 08, 2021 55.00 55.17 54.91 55.06 3,128,159 +0.30(+0.54%)
Feb 05, 2021 54.63 54.77 54.44 54.76 2,357,762 +0.39(+0.71%)
Feb 04, 2021 54.17 54.38 54.06 54.38 1,864,347 +0.07(+0.13%)
Feb 03, 2021 54.26 54.38 54.08 54.30 2,381,871 +0.16(+0.30%)
Feb 02, 2021 53.98 54.19 53.82 54.14 1,769,342 +0.63(+1.17%)
Feb 01, 2021 53.43 53.56 53.15 53.51 2,870,434 +0.90(+1.71%)
Jan 29, 2021 53.10 53.24 52.37 52.62 6,978,318 -1.19(-2.20%)
Jan 28, 2021 53.51 54.07 53.42 53.80 4,664,062 +0.36(+0.67%)
Jan 27, 2021 53.76 53.96 53.30 53.44 4,378,280 -1.32(-2.41%)
Jan 26, 2021 54.81 54.84 54.55 54.76 2,362,304 -0.07(-0.13%)
Jan 25, 2021 54.65 54.84 54.23 54.83 3,086,462 +0.04(+0.08%)
Jan 22, 2021 54.59 54.86 54.56 54.79 2,391,274 -0.37(-0.67%)
Jan 21, 2021 55.18 55.20 54.84 55.16 2,891,309 +0.07(+0.13%)
Jan 20, 2021 54.90 55.10 54.76 55.09 2,730,226 +0.57(+1.04%)
Jan 19, 2021 54.64 54.65 54.36 54.52 3,232,826 +0.51(+0.95%)
Jan 15, 2021 54.19 54.27 53.73 54.01 2,713,815 -0.78(-1.43%)
Jan 14, 2021 54.59 54.96 54.57 54.79 3,396,875 +0.46(+0.84%)
Jan 13, 2021 54.31 54.47 54.19 54.33 2,945,729 -0.01(-0.02%)
Jan 12, 2021 54.12 54.39 53.95 54.34 2,482,362 +0.34(+0.63%)
Jan 11, 2021 53.83 54.18 53.79 54.00 3,185,964 -0.73(-1.33%)
Jan 08, 2021 54.53 54.73 54.14 54.73 3,047,155 +0.76(+1.41%)
Jan 07, 2021 53.80 54.02 53.70 53.96 3,390,546 +0.19(+0.35%)
Jan 06, 2021 53.41 54.12 53.35 53.77 4,826,263 +0.29(+0.54%)
Jan 05, 2021 52.96 53.56 52.96 53.49 3,171,377 +0.81(+1.53%)
Jan 04, 2021 53.36 53.41 52.48 52.68 5,042,420 +0.26(+0.50%)
Dec 31, 2020 52.42 52.42 52.42 3,476,267 -0.31(-0.58%)
Dec 30, 2020 52.79 52.96 52.70 52.72 3,476,267 +0.30(+0.57%)
Dec 29, 2020 52.54 52.60 52.33 52.43 4,790,689 +0.42(+0.81%)
Dec 28, 2020 52.08 52.18 51.96 52.00 4,805,324 +0.28(+0.54%)
Dec 24, 2020 51.73 51.77 51.58 51.73 2,368,116 +0.01(+0.02%)
Dec 23, 2020 51.65 51.79 51.60 51.72 2,672,525 +0.49(+0.96%)
Dec 22, 2020 51.26 51.29 51.06 51.22 2,426,219 -0.18(-0.35%)
Dec 21, 2020 50.86 51.51 50.77 51.40 3,744,751 -0.62(-1.19%)
Dec 18, 2020 52.21 52.23 51.94 52.02 2,382,670 -0.27(-0.51%)
Dec 17, 2020 52.31 52.40 52.22 52.29 2,318,615 +0.37(+0.72%)
Dec 16, 2020 51.79 51.99 51.68 51.91 2,111,503 +0.15(+0.29%)
Dec 15, 2020 51.44 51.77 51.38 51.76 2,025,843 +0.55(+1.08%)
Dec 14, 2020 51.55 51.59 51.18 51.21 1,992,801 -0.05(-0.10%)
Dec 11, 2020 51.17 51.31 51.04 51.26 2,466,375 -0.19(-0.36%)
Dec 10, 2020 51.03 51.53 51.01 51.45 3,964,224 +0.23(+0.45%)
Dec 09, 2020 51.56 51.58 50.93 51.22 2,608,207 -0.07(-0.14%)
Dec 08, 2020 51.07 51.32 51.06 51.29 1,821,782 +0.10(+0.19%)
Dec 07, 2020 51.23 51.35 51.07 51.19 3,010,888 -0.26(-0.50%)
Dec 04, 2020 51.29 51.45 51.29 51.45 2,461,663 +0.45(+0.89%)
Dec 03, 2020 50.98 51.19 50.88 51.00 2,179,519 +0.27(+0.53%)
Dec 02, 2020 50.50 50.80 50.43 50.73 3,530,744 +0.05(+0.11%)
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.