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

61.09 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.06 55.26 54.97 54.74 8,183,766 -0.44(-0.79%)
Nov 29, 2021 55.37 55.43 54.94 55.17 3,175,722 +0.25(+0.45%)
Nov 26, 2021 55.33 55.38 54.72 54.93 3,282,583 -1.63(-2.87%)
Nov 24, 2021 56.16 56.55 56.10 56.55 2,100,600 -0.26(-0.45%)
Nov 23, 2021 56.75 56.96 56.54 56.81 2,545,950 -0.03(-0.05%)
Nov 22, 2021 57.14 57.27 56.82 56.84 2,083,772 -0.36(-0.62%)
Nov 19, 2021 57.35 57.42 57.16 57.19 1,923,836 -0.37(-0.63%)
Nov 18, 2021 57.53 57.56 57.51 57.56 2,049,627 -0.13(-0.22%)
Nov 17, 2021 57.79 57.79 57.59 57.69 1,571,669 -0.16(-0.28%)
Nov 16, 2021 57.93 58.00 57.84 57.85 2,072,287 -0.09(-0.16%)
Nov 15, 2021 58.29 58.29 57.90 57.94 3,652,929 -0.14(-0.24%)
Nov 12, 2021 57.90 58.08 57.82 58.08 1,583,605 +0.31(+0.54%)
Nov 11, 2021 57.75 57.89 57.68 57.77 1,622,192 -0.13(-0.22%)
Nov 10, 2021 57.79 57.90 2,430,258 -0.05(-0.08%)
Nov 09, 2021 58.09 58.13 57.76 57.94 2,832,039 -0.16(-0.27%)
Nov 08, 2021 58.05 58.14 58.01 58.10 2,351,549 +0.21(+0.36%)
Nov 05, 2021 57.88 57.89 57.65 57.89 2,491,470 +0.10(+0.17%)
Nov 04, 2021 57.79 57.84 57.57 57.79 1,745,780 -0.05(-0.09%)
Nov 03, 2021 57.41 57.90 57.30 57.84 3,098,070 +0.38(+0.67%)
Nov 02, 2021 57.49 57.58 57.42 57.46 2,774,361 -0.29(-0.51%)
Nov 01, 2021 57.42 57.77 57.54 57.75 2,556,082 +0.56(+0.97%)
Oct 29, 2021 57.15 57.22 57.01 57.19 2,013,639 -0.50(-0.87%)
Oct 28, 2021 57.37 57.69 57.33 57.69 1,466,782 +0.42(+0.73%)
Oct 27, 2021 57.48 57.60 57.24 57.27 2,033,436 -0.31(-0.54%)
Oct 26, 2021 57.88 57.58 2,463,155 -0.02(-0.03%)
Oct 25, 2021 57.56 57.69 57.37 57.60 1,981,580 +0.04(+0.06%)
Oct 22, 2021 57.57 57.79 57.36 57.57 2,326,059 +0.19(+0.33%)
Oct 21, 2021 57.34 57.50 57.28 57.37 1,867,290 -0.37(-0.63%)
Oct 20, 2021 57.63 57.79 57.54 57.74 3,103,202 +0.18(+0.32%)
Oct 19, 2021 57.41 57.61 57.36 57.56 1,702,982 +0.44(+0.77%)
Oct 18, 2021 56.92 57.18 56.86 57.12 4,574,235 -0.17(-0.30%)
Oct 15, 2021 57.13 57.32 57.04 57.29 2,122,197 +0.48(+0.85%)
Oct 14, 2021 56.79 56.92 56.66 56.81 2,339,951 +0.47(+0.83%)
Oct 13, 2021 56.07 56.39 55.93 56.34 3,159,417 +0.63(+1.13%)
Oct 12, 2021 55.86 55.94 55.69 55.71 2,921,647 -0.06(-0.11%)
Oct 11, 2021 56.11 56.27 55.77 55.78 2,689,755 -0.17(-0.31%)
Oct 08, 2021 56.01 56.07 55.84 55.95 1,284,339 +0.05(+0.08%)
Oct 07, 2021 55.67 56.05 55.64 55.90 2,350,381 +0.66(+1.19%)
Oct 06, 2021 54.72 55.27 54.57 55.25 3,913,154 -0.35(-0.62%)
Oct 05, 2021 55.33 55.76 55.27 55.59 1,986,422 +0.37(+0.68%)
Oct 04, 2021 55.60 55.60 54.95 55.22 3,723,233 -0.59(-1.06%)
Oct 01, 2021 55.70 55.90 55.31 55.81 5,604,946 +0.15(+0.26%)
Sep 30, 2021 55.92 56.04 55.54 55.67 3,246,420 -0.06(-0.11%)
Sep 29, 2021 56.01 56.09 55.67 55.73 2,070,593 -0.19(-0.34%)
Sep 28, 2021 56.38 56.38 55.77 55.92 5,251,047 -1.14(-2.00%)
Sep 27, 2021 56.88 57.11 56.77 57.06 1,466,219 +0.14(+0.24%)
Sep 24, 2021 56.91 57.05 56.87 56.93 1,727,834 -0.55(-0.95%)
Sep 23, 2021 57.30 57.58 57.30 57.48 2,143,418 +0.56(+0.98%)
Sep 22, 2021 56.83 57.33 56.83 56.92 4,334,658 +0.42(+0.74%)
Sep 21, 2021 56.59 56.71 56.34 56.50 2,965,182 +0.54(+0.96%)
Sep 20, 2021 55.90 56.16 55.50 55.96 3,790,634 -1.24(-2.16%)
Sep 17, 2021 57.57 57.64 57.04 57.19 2,220,764 -0.62(-1.07%)
Sep 16, 2021 57.67 57.84 57.51 57.81 2,060,910 -0.31(-0.53%)
Sep 15, 2021 57.88 58.12 57.73 58.12 4,176,537 +0.21(+0.36%)
Sep 14, 2021 58.33 58.35 57.85 57.91 1,942,013 -0.33(-0.56%)
Sep 13, 2021 58.30 58.31 58.06 58.24 1,795,356 +0.36(+0.63%)
Sep 10, 2021 58.42 58.45 57.88 57.88 1,706,202 -0.14(-0.23%)
Sep 09, 2021 57.99 58.22 57.89 58.01 1,878,707 -0.07(-0.12%)
Sep 08, 2021 58.41 58.43 57.98 58.08 1,661,129 -0.56(-0.96%)
Sep 07, 2021 58.67 58.77 58.62 58.65 1,785,056 +0.04(+0.06%)
Sep 03, 2021 58.39 58.65 58.35 58.61 1,887,232 +0.31(+0.53%)
Sep 02, 2021 58.30 58.42 58.20 58.30 1,554,036 +0.16(+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.