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 (%)
May 31, 2018 44.79 44.80 44.47 44.67 3,802,000 -0.18(-0.41%)
May 30, 2018 44.61 44.90 44.46 44.85 2,489,238 +0.53(+1.20%)
May 29, 2018 44.56 44.69 44.13 44.32 4,453,493 -0.90(-1.99%)
May 25, 2018 45.22 45.22 45.22 0 -0.17(-0.37%)
May 24, 2018 45.45 45.50 45.10 45.39 2,592,110 -0.23(-0.49%)
May 23, 2018 45.41 45.61 45.32 45.61 3,550,396 -0.36(-0.78%)
May 22, 2018 46.11 46.16 45.94 45.97 1,837,395 -0.01(-0.02%)
May 21, 2018 45.95 46.02 45.87 45.98 1,123,194 +0.30(+0.66%)
May 18, 2018 45.74 45.76 45.62 45.68 1,213,046 -0.23(-0.51%)
May 17, 2018 45.93 46.03 45.81 45.91 1,636,456 -0.11(-0.24%)
May 16, 2018 45.94 46.07 45.87 46.02 2,045,272 +0.23(+0.51%)
May 15, 2018 45.79 45.91 45.61 45.79 2,093,521 -0.47(-1.01%)
May 14, 2018 46.36 46.43 46.24 46.26 2,377,550 +0.07(+0.16%)
May 11, 2018 46.25 46.29 46.12 46.18 1,311,426 +0.09(+0.20%)
May 10, 2018 45.86 46.12 45.85 46.09 2,462,860 +0.43(+0.95%)
May 09, 2018 45.56 45.70 45.49 45.66 2,132,961 +0.13(+0.27%)
May 08, 2018 45.41 45.54 45.29 45.53 2,796,471 +0.03(+0.07%)
May 07, 2018 45.50 45.64 45.43 45.50 2,378,283 -0.06(-0.13%)
May 04, 2018 45.08 45.63 45.04 45.56 1,566,852 +0.17(+0.37%)
May 03, 2018 45.35 45.47 44.96 45.39 1,691,200 +0.07(+0.15%)
May 02, 2018 45.59 45.65 45.28 45.32 1,274,631 -0.09(-0.20%)
May 01, 2018 45.51 45.52 45.13 45.41 1,813,186 -0.17(-0.37%)
Apr 30, 2018 45.76 45.85 45.54 45.58 3,053,718 -0.17(-0.36%)
Apr 27, 2018 45.71 45.81 45.59 45.75 946,823 +0.10(+0.22%)
Apr 26, 2018 45.56 45.70 45.47 45.65 1,358,160 +0.36(+0.79%)
Apr 25, 2018 45.24 45.36 45.08 45.29 2,191,834 -0.12(-0.28%)
Apr 24, 2018 45.80 45.81 45.28 45.41 2,803,022 -0.20(-0.44%)
Apr 23, 2018 45.68 45.75 45.51 45.61 2,398,350 -0.14(-0.31%)
Apr 20, 2018 45.84 45.86 45.66 45.76 1,266,897 -0.23(-0.51%)
Apr 19, 2018 46.21 46.21 45.87 45.99 1,670,206 -0.23(-0.50%)
Apr 18, 2018 46.14 46.28 46.08 46.22 2,502,429 +0.25(+0.54%)
Apr 17, 2018 45.79 46.04 45.75 45.97 3,059,125 +0.21(+0.46%)
Apr 16, 2018 45.80 45.81 45.66 45.76 1,566,024 +0.10(+0.22%)
Apr 13, 2018 45.88 45.90 45.55 45.66 2,091,866 -0.10(-0.22%)
Apr 12, 2018 45.70 45.84 45.65 45.76 2,097,280 +0.12(+0.26%)
Apr 11, 2018 45.60 45.86 45.59 45.65 1,466,978 -0.12(-0.26%)
Apr 10, 2018 45.70 45.86 45.59 45.76 1,731,652 +0.55(+1.22%)
Apr 09, 2018 45.30 45.56 45.15 45.21 3,093,599 +0.30(+0.67%)
Apr 06, 2018 45.24 45.41 44.75 44.91 2,140,109 -0.46(-1.01%)
Apr 05, 2018 45.29 45.51 45.27 45.37 2,177,663 +0.30(+0.67%)
Apr 04, 2018 44.29 45.10 44.25 45.07 3,492,107 +0.07(+0.17%)
Apr 03, 2018 44.95 45.04 44.70 45.00 3,025,014 +0.38(+0.84%)
Apr 02, 2018 45.18 45.24 44.32 44.62 4,390,033 -0.70(-1.54%)
Mar 29, 2018 45.32 45.32 45.32 0 +0.53(+1.17%)
Mar 28, 2018 44.84 45.10 44.62 44.80 3,869,489 +0.13(+0.28%)
Mar 27, 2018 45.27 45.34 44.52 44.67 3,602,430 -0.48(-1.05%)
Mar 26, 2018 44.97 45.16 44.53 45.15 4,111,352 +0.91(+2.07%)
Mar 23, 2018 44.89 44.96 44.22 44.23 5,307,556 -0.52(-1.17%)
Mar 22, 2018 45.18 45.29 44.75 44.76 3,232,655 -1.00(-2.18%)
Mar 21, 2018 45.59 45.93 45.53 45.75 1,767,491 +0.14(+0.31%)
Mar 20, 2018 45.57 45.71 45.50 45.61 4,991,251 +0.10(+0.22%)
Mar 19, 2018 45.74 45.74 45.28 45.51 3,044,002 -0.38(-0.83%)
Mar 16, 2018 45.86 46.04 45.86 45.90 1,977,116 -0.09(-0.20%)
Mar 15, 2018 46.08 46.22 45.90 45.99 2,014,929 -0.05(-0.11%)
Mar 14, 2018 46.28 46.30 45.90 46.04 2,557,919 +0.10(+0.22%)
Mar 13, 2018 46.43 46.47 45.85 45.94 3,200,030 -0.33(-0.72%)
Mar 12, 2018 46.24 46.34 46.14 46.27 1,972,677 +0.07(+0.14%)
Mar 09, 2018 45.93 46.20 45.84 46.20 1,603,485 +0.45(+0.98%)
Mar 08, 2018 45.79 45.84 45.57 45.75 3,195,973 +0.10(+0.22%)
Mar 07, 2018 45.69 45.30 45.65 1,713,516 -0.06(-0.13%)
Mar 06, 2018 45.82 45.85 45.58 45.71 1,649,887 +0.34(+0.75%)
Mar 05, 2018 44.81 45.42 44.76 45.37 3,225,594 +0.18(+0.40%)
Mar 02, 2018 44.79 45.21 44.60 45.19 3,149,045 +0.17(+0.39%)
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.