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

61.19 +0.12 (+0.20%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.41 43.57 43.35 43.38 2,985,980 +0.38(+0.88%)
Jun 28, 2018 42.80 43.05 42.72 43.01 3,625,462 +0.21(+0.49%)
Jun 27, 2018 43.33 43.45 42.80 42.80 4,259,064 -0.52(-1.20%)
Jun 26, 2018 43.41 43.44 43.18 43.32 2,846,438 +0.03(+0.08%)
Jun 25, 2018 43.57 43.60 43.13 43.28 3,295,269 -0.65(-1.49%)
Jun 22, 2018 44.01 44.08 43.81 43.94 2,183,726 +0.50(+1.14%)
Jun 21, 2018 43.69 43.69 43.41 43.44 3,120,496 -0.36(-0.81%)
Jun 20, 2018 43.91 43.99 43.76 43.80 8,556,912 +0.07(+0.15%)
Jun 19, 2018 43.73 43.40 43.73 3,005,564 -0.45(-1.03%)
Jun 18, 2018 43.99 44.19 43.90 44.19 2,992,350 -0.32(-0.72%)
Jun 15, 2018 44.78 44.30 44.51 2,601,086 -0.27(-0.61%)
Jun 14, 2018 44.93 45.00 44.74 44.78 1,344,345 -0.12(-0.26%)
Jun 13, 2018 45.07 45.11 44.73 44.90 2,354,348 -0.07(-0.17%)
Jun 12, 2018 45.11 45.14 44.89 44.97 1,546,383 -0.20(-0.44%)
Jun 11, 2018 45.07 45.27 45.06 45.17 2,908,818 +0.21(+0.46%)
Jun 08, 2018 44.88 45.01 44.73 44.96 2,181,140 +0.02(+0.06%)
Jun 07, 2018 45.24 45.29 44.81 44.94 2,308,306 -0.32(-0.71%)
Jun 06, 2018 45.27 44.94 45.26 3,318,963 +0.42(+0.94%)
Jun 05, 2018 44.91 44.95 44.73 44.84 2,161,190 -0.11(-0.24%)
Jun 04, 2018 45.04 45.10 44.91 44.95 2,281,602 +0.21(+0.46%)
Jun 01, 2018 44.67 44.75 44.57 44.74 3,836,024 +0.41(+0.93%)
May 31, 2018 44.44 44.46 44.13 44.33 3,831,635 -0.18(-0.41%)
May 30, 2018 44.27 44.56 44.12 44.51 2,508,640 +0.53(+1.20%)
May 29, 2018 44.22 44.34 43.79 43.98 4,488,206 -0.89(-1.99%)
May 25, 2018 44.87 44.87 44.87 0 -0.17(-0.37%)
May 24, 2018 45.10 45.15 44.75 45.04 2,612,314 -0.22(-0.49%)
May 23, 2018 45.06 45.26 44.97 45.26 3,578,070 -0.36(-0.78%)
May 22, 2018 45.76 45.81 45.59 45.62 1,851,716 -0.01(-0.02%)
May 21, 2018 45.59 45.66 45.52 45.62 1,131,949 +0.30(+0.66%)
May 18, 2018 45.38 45.41 45.27 45.33 1,222,502 -0.23(-0.51%)
May 17, 2018 45.58 45.68 45.45 45.56 1,649,212 -0.11(-0.24%)
May 16, 2018 45.58 45.71 45.52 45.67 2,061,214 +0.23(+0.51%)
May 15, 2018 45.43 45.55 45.26 45.43 2,109,840 -0.46(-1.01%)
May 14, 2018 46.00 46.07 45.88 45.90 2,396,082 +0.07(+0.16%)
May 11, 2018 45.89 45.93 45.77 45.82 1,321,648 +0.09(+0.20%)
May 10, 2018 45.51 45.77 45.49 45.73 2,482,057 +0.43(+0.95%)
May 09, 2018 45.21 45.34 45.14 45.30 2,149,587 +0.12(+0.27%)
May 08, 2018 45.06 45.19 44.94 45.18 2,818,268 +0.03(+0.07%)
May 07, 2018 45.14 45.29 45.08 45.14 2,396,820 -0.06(-0.13%)
May 04, 2018 44.73 45.28 44.69 45.20 1,579,065 +0.17(+0.37%)
May 03, 2018 45.00 45.12 44.62 45.04 1,704,382 +0.07(+0.15%)
May 02, 2018 45.24 45.30 44.93 44.97 1,284,567 -0.09(-0.20%)
May 01, 2018 45.15 45.17 44.78 45.06 1,827,319 -0.17(-0.37%)
Apr 30, 2018 45.40 45.50 45.19 45.23 3,077,520 -0.17(-0.36%)
Apr 27, 2018 45.35 45.46 45.23 45.39 954,203 +0.10(+0.22%)
Apr 26, 2018 45.20 45.35 45.12 45.29 1,368,747 +0.36(+0.79%)
Apr 25, 2018 44.89 45.01 44.73 44.94 2,208,918 -0.12(-0.28%)
Apr 24, 2018 45.44 45.46 44.93 45.06 2,824,870 -0.20(-0.44%)
Apr 23, 2018 45.33 45.39 45.15 45.26 2,417,044 -0.14(-0.31%)
Apr 20, 2018 45.48 45.51 45.30 45.40 1,276,772 -0.23(-0.51%)
Apr 19, 2018 45.85 45.86 45.52 45.63 1,683,225 -0.23(-0.50%)
Apr 18, 2018 45.78 45.92 45.73 45.86 2,521,934 +0.25(+0.54%)
Apr 17, 2018 45.43 45.69 45.39 45.62 3,082,969 +0.21(+0.46%)
Apr 16, 2018 45.44 45.46 45.30 45.41 1,578,231 +0.10(+0.22%)
Apr 13, 2018 45.53 45.54 45.19 45.31 2,108,171 -0.10(-0.22%)
Apr 12, 2018 45.34 45.48 45.30 45.41 2,113,627 +0.12(+0.26%)
Apr 11, 2018 45.24 45.50 45.24 45.29 1,478,412 -0.12(-0.26%)
Apr 10, 2018 45.34 45.51 45.24 45.41 1,745,149 +0.55(+1.22%)
Apr 09, 2018 44.95 45.20 44.80 44.86 3,117,712 +0.30(+0.67%)
Apr 06, 2018 44.89 45.06 44.41 44.57 2,156,790 -0.45(-1.01%)
Apr 05, 2018 44.94 45.15 44.92 45.02 2,194,637 +0.30(+0.67%)
Apr 04, 2018 43.95 44.75 43.91 44.72 3,519,326 +0.07(+0.17%)
Apr 03, 2018 44.61 44.69 44.35 44.65 3,048,593 +0.37(+0.84%)
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.