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

58.65 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 43.13 43.17 42.93 43.10 1,906,608 +0.20(+0.46%)
Mar 28, 2019 42.87 42.92 42.70 42.90 2,175,649 +0.03(+0.06%)
Mar 27, 2019 43.00 43.07 42.63 42.87 2,713,805 -0.12(-0.28%)
Mar 26, 2019 43.03 43.10 42.85 42.99 3,149,851 +0.24(+0.56%)
Mar 25, 2019 42.65 42.81 42.56 42.75 2,450,977 +0.08(+0.20%)
Mar 22, 2019 43.10 43.16 42.67 42.67 3,657,498 -0.94(-2.16%)
Mar 21, 2019 43.33 43.62 43.33 43.61 2,213,393 +0.03(+0.06%)
Mar 20, 2019 43.47 43.83 43.28 43.59 4,246,690 -0.03(-0.08%)
Mar 19, 2019 43.77 43.77 43.51 43.62 2,576,428 +0.08(+0.18%)
Mar 18, 2019 43.41 43.56 43.36 43.54 3,029,825 +0.27(+0.63%)
Mar 15, 2019 43.11 43.30 43.06 43.27 4,036,339 +0.45(+1.06%)
Mar 14, 2019 42.81 42.86 42.74 42.81 2,129,680 -0.08(-0.18%)
Mar 13, 2019 42.73 42.92 42.70 42.89 4,141,950 +0.28(+0.66%)
Mar 12, 2019 42.58 42.66 42.56 42.61 2,897,193 +0.06(+0.14%)
Mar 11, 2019 42.22 42.57 42.20 42.55 1,614,171 +0.47(+1.12%)
Mar 08, 2019 41.86 42.08 41.84 42.08 2,714,133 -0.09(-0.22%)
Mar 07, 2019 42.57 42.59 42.13 42.17 3,305,575 -0.59(-1.38%)
Mar 06, 2019 42.94 42.96 42.73 42.76 2,247,589 -0.13(-0.30%)
Mar 05, 2019 42.84 42.99 42.76 42.89 2,771,310 +0.11(+0.26%)
Mar 04, 2019 42.97 42.97 42.56 42.78 2,336,664 -0.10(-0.24%)
Mar 01, 2019 42.94 42.99 42.75 42.88 4,139,458 +0.21(+0.50%)
Feb 28, 2019 42.81 42.81 42.66 42.67 2,270,862 -0.21(-0.50%)
Feb 27, 2019 42.99 43.01 42.81 42.88 2,238,071 -0.19(-0.44%)
Feb 26, 2019 42.93 43.17 42.92 43.07 1,896,299 +0.14(+0.32%)
Feb 25, 2019 43.04 43.10 42.92 42.93 2,915,381 +0.18(+0.42%)
Feb 22, 2019 42.70 42.84 42.67 42.75 2,527,631 +0.23(+0.54%)
Feb 21, 2019 42.59 42.61 42.41 42.52 2,218,231 -0.12(-0.28%)
Feb 20, 2019 42.52 42.80 42.52 42.64 3,890,249 +0.22(+0.52%)
Feb 19, 2019 42.12 42.51 42.11 42.42 4,527,655 +0.21(+0.49%)
Feb 15, 2019 42.10 42.22 41.99 42.22 4,068,805 +0.43(+1.02%)
Feb 14, 2019 41.69 41.93 41.60 41.79 3,487,222 +0.03(+0.06%)
Feb 13, 2019 41.94 42.02 41.75 41.76 6,077,088 -0.06(-0.14%)
Feb 12, 2019 41.74 41.88 41.71 41.82 4,068,576 +0.45(+1.10%)
Feb 11, 2019 41.46 41.51 41.31 41.37 4,138,658 -0.11(-0.27%)
Feb 08, 2019 41.33 41.48 41.19 41.48 2,392,398 -0.15(-0.35%)
Feb 07, 2019 41.81 41.88 41.46 41.62 3,780,422 -0.52(-1.24%)
Feb 06, 2019 42.33 42.34 42.08 42.15 3,403,688 -0.29(-0.69%)
Feb 05, 2019 42.27 42.47 42.26 42.44 3,470,500 +0.37(+0.88%)
Feb 04, 2019 41.84 42.07 41.77 42.07 3,399,758 +0.17(+0.41%)
Feb 01, 2019 41.92 42.01 41.80 41.90 4,339,856 -0.09(-0.20%)
Jan 31, 2019 41.86 42.07 41.82 41.98 3,603,453 +0.08(+0.18%)
Jan 30, 2019 41.58 42.05 41.44 41.91 12,435,824 +0.52(+1.26%)
Jan 29, 2019 41.50 41.56 41.37 41.38 5,071,173 +0.14(+0.33%)
Jan 28, 2019 41.15 41.29 41.08 41.25 6,618,176 -0.30(-0.72%)
Jan 25, 2019 41.44 41.62 41.44 41.55 4,750,929 +0.51(+1.23%)
Jan 24, 2019 40.97 41.15 40.91 41.04 8,762,863 +0.13(+0.31%)
Jan 23, 2019 41.03 41.07 40.71 40.91 2,604,350 +0.21(+0.50%)
Jan 22, 2019 40.94 40.98 40.59 40.71 8,614,013 -0.67(-1.61%)
Jan 18, 2019 41.32 41.45 41.23 41.38 5,283,222 +0.41(+1.00%)
Jan 17, 2019 40.56 41.10 40.56 40.97 3,283,580 +0.13(+0.31%)
Jan 16, 2019 40.73 40.90 40.73 40.84 4,765,709 +0.21(+0.51%)
Jan 15, 2019 40.52 40.73 40.43 40.63 2,830,973 +0.25(+0.61%)
Jan 14, 2019 40.28 40.53 40.26 40.38 11,204,947 -0.27(-0.65%)
Jan 11, 2019 40.55 40.70 40.47 40.65 8,129,669 -0.20(-0.48%)
Jan 10, 2019 40.52 40.87 40.49 40.85 3,979,956 +0.14(+0.34%)
Jan 09, 2019 40.52 40.81 40.46 40.71 2,996,283 +0.54(+1.34%)
Jan 08, 2019 40.23 40.26 40.00 40.17 3,112,486 +0.25(+0.62%)
Jan 07, 2019 39.79 40.11 39.69 39.92 4,551,010 +0.13(+0.32%)
Jan 04, 2019 39.18 39.90 39.17 39.79 3,845,751 +1.19(+3.08%)
Jan 03, 2019 38.79 38.82 38.47 38.60 3,535,322 -0.39(-0.99%)
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.