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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.72 37.78 37.59 37.65 2,111,034 -0.11(-0.30%)
Feb 27, 2017 37.65 37.80 37.65 37.76 2,189,381 -0.02(-0.06%)
Feb 24, 2017 37.73 37.85 37.70 37.78 2,015,011 -0.33(-0.87%)
Feb 23, 2017 38.18 38.22 38.05 38.11 2,138,484 +0.06(+0.15%)
Feb 22, 2017 37.91 38.07 37.88 38.06 2,448,198 +0.01(+0.02%)
Feb 21, 2017 37.90 38.06 37.87 38.05 2,972,657 +0.18(+0.47%)
Feb 17, 2017 37.87 37.87 37.87 0 -0.10(-0.26%)
Feb 16, 2017 37.96 37.99 37.90 37.97 2,315,485 +0.04(+0.11%)
Feb 15, 2017 37.63 37.94 37.63 37.93 4,572,181 +0.19(+0.51%)
Feb 14, 2017 37.71 37.75 37.52 37.73 2,299,221 -0.04(-0.11%)
Feb 13, 2017 37.74 37.83 37.72 37.78 2,203,058 +0.18(+0.47%)
Feb 10, 2017 37.47 37.64 37.45 37.60 1,788,339 +0.16(+0.43%)
Feb 09, 2017 37.31 37.48 37.35 37.44 1,676,212 +0.12(+0.32%)
Feb 08, 2017 37.21 37.33 37.14 37.31 1,425,599 +0.13(+0.35%)
Feb 07, 2017 37.20 37.23 37.15 37.19 1,511,012 -0.08(-0.22%)
Feb 06, 2017 37.22 37.27 37.15 37.27 1,553,311 -0.23(-0.62%)
Feb 03, 2017 37.44 37.54 37.36 37.50 1,821,301 +0.19(+0.50%)
Feb 02, 2017 37.34 37.38 37.24 37.31 2,800,361 +0.05(+0.13%)
Feb 01, 2017 37.34 37.38 37.17 37.27 3,561,798 +0.09(+0.24%)
Jan 31, 2017 37.12 37.19 37.00 37.18 4,249,067 +0.11(+0.28%)
Jan 30, 2017 37.04 37.08 36.91 37.07 2,464,863 -0.23(-0.63%)
Jan 27, 2017 37.36 37.37 37.24 37.31 2,140,932 -0.06(-0.17%)
Jan 26, 2017 37.45 37.47 37.33 37.37 2,231,087 -0.12(-0.32%)
Jan 25, 2017 37.36 37.50 37.31 37.49 2,470,666 +0.35(+0.94%)
Jan 24, 2017 36.98 37.18 36.97 37.15 2,640,160 +0.19(+0.52%)
Jan 23, 2017 36.86 36.99 36.79 36.95 2,497,258 +0.11(+0.29%)
Jan 20, 2017 36.77 36.85 36.72 36.85 1,711,432 +0.18(+0.48%)
Jan 19, 2017 36.72 36.75 36.55 36.67 2,497,074 -0.08(-0.22%)
Jan 18, 2017 36.83 36.88 36.67 36.75 1,767,136 -0.17(-0.46%)
Jan 17, 2017 36.93 36.94 36.83 36.92 3,013,543 -0.06(-0.17%)
Jan 13, 2017 36.98 36.98 36.98 0 +0.12(+0.33%)
Jan 12, 2017 36.92 36.92 36.73 36.86 3,023,773 +0.02(+0.04%)
Jan 11, 2017 36.56 36.85 36.47 36.85 3,017,021 +0.30(+0.82%)
Jan 10, 2017 36.57 36.67 36.55 36.55 2,005,024 +0.02(+0.04%)
Jan 09, 2017 36.47 36.56 36.41 36.53 2,739,710 -0.04(-0.11%)
Jan 06, 2017 36.58 36.61 36.51 36.57 2,512,467 -0.14(-0.37%)
Jan 05, 2017 36.49 36.73 36.49 36.71 2,290,464 +0.34(+0.93%)
Jan 04, 2017 36.18 36.37 36.16 36.37 3,235,648 +0.41(+1.15%)
Jan 03, 2017 35.93 35.99 35.87 35.96 4,529,485 +0.26(+0.72%)
Dec 30, 2016 35.70 35.70 35.70 0 +0.02(+0.05%)
Dec 29, 2016 35.63 35.73 35.62 35.68 3,921,198 +0.20(+0.57%)
Dec 28, 2016 35.59 35.59 35.43 35.48 5,030,375 -0.06(-0.18%)
Dec 27, 2016 35.55 35.60 35.54 35.55 2,892,695 +0.02(+0.05%)
Dec 23, 2016 35.53 35.53 35.53 0 +0.08(+0.23%)
Dec 22, 2016 35.55 35.55 35.44 35.45 2,966,366 -0.14(-0.39%)
Dec 21, 2016 35.62 35.66 35.59 35.59 2,934,479 -0.04(-0.11%)
Dec 20, 2016 35.58 35.66 35.55 35.63 3,890,175 +0.11(+0.31%)
Dec 19, 2016 35.57 35.66 35.52 35.52 2,597,645 -0.06(-0.16%)
Dec 16, 2016 35.61 35.69 35.53 35.57 2,471,241 -0.06(-0.16%)
Dec 15, 2016 35.55 35.66 35.49 35.63 2,159,966 -0.05(-0.13%)
Dec 14, 2016 36.17 36.25 35.63 35.68 2,628,903 -0.61(-1.68%)
Dec 13, 2016 36.19 36.37 36.19 36.29 2,520,971 +0.37(+1.03%)
Dec 12, 2016 35.95 36.06 35.88 35.92 3,204,180 -0.18(-0.49%)
Dec 09, 2016 35.96 36.10 35.96 36.09 3,176,977 +0.09(+0.24%)
Dec 08, 2016 35.97 36.05 35.86 36.01 4,143,129 +0.03(+0.09%)
Dec 07, 2016 35.59 36.02 35.56 35.97 3,031,342 +0.51(+1.45%)
Dec 06, 2016 35.27 35.49 35.25 35.46 3,799,180 +0.21(+0.59%)
Dec 05, 2016 35.12 35.30 35.08 35.25 3,176,326 +0.26(+0.76%)
Dec 02, 2016 34.84 35.04 34.81 34.99 2,211,296 +0.10(+0.28%)
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.