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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.15 36.73 35.99 36.41 10,748,952 -0.11(-0.29%)
Mar 30, 2020 35.88 36.51 35.66 36.51 13,146,637 +0.77(+2.16%)
Mar 27, 2020 35.69 36.39 35.34 35.74 14,556,496 -1.33(-3.59%)
Mar 26, 2020 35.90 37.17 35.87 37.07 16,806,548 +1.47(+4.14%)
Mar 25, 2020 34.93 36.17 34.44 35.60 20,768,570 +1.17(+3.40%)
Mar 24, 2020 34.10 34.59 33.73 34.43 22,026,756 +2.60(+8.17%)
Mar 23, 2020 32.34 32.57 31.54 31.83 18,113,396 -0.55(-1.71%)
Mar 20, 2020 33.60 33.94 32.33 32.38 16,463,751 -0.16(-0.49%)
Mar 19, 2020 32.09 33.23 31.71 32.54 22,973,388 +0.37(+1.16%)
Mar 18, 2020 32.07 33.08 31.33 32.17 16,301,064 -2.24(-6.51%)
Mar 17, 2020 33.31 34.52 32.79 34.40 15,552,719 +1.72(+5.25%)
Mar 16, 2020 32.35 34.06 31.33 32.69 13,893,114 -4.18(-11.35%)
Mar 13, 2020 36.93 37.01 34.67 36.87 14,295,314 +2.33(+6.74%)
Mar 12, 2020 35.62 35.74 34.03 34.55 16,178,324 -4.13(-10.68%)
Mar 11, 2020 39.58 39.70 38.40 38.68 14,383,607 -2.01(-4.94%)
Mar 10, 2020 40.66 40.75 39.45 40.68 16,957,752 +1.60(+4.10%)
Mar 09, 2020 40.22 40.22 38.92 39.08 13,927,582 -3.39(-7.98%)
Mar 06, 2020 42.34 42.65 42.05 42.47 10,756,273 -0.65(-1.52%)
Mar 05, 2020 43.39 43.68 42.96 43.13 10,715,468 -1.11(-2.52%)
Mar 04, 2020 43.81 44.25 43.52 44.24 5,492,638 +1.17(+2.71%)
Mar 03, 2020 43.75 44.23 42.82 43.07 11,920,748 -0.47(-1.08%)
Mar 02, 2020 42.83 43.54 42.50 43.54 10,800,742 +0.65(+1.51%)
Feb 28, 2020 42.06 42.92 41.74 42.90 11,416,537 -0.24(-0.55%)
Feb 27, 2020 43.72 44.15 43.14 43.14 10,799,632 -1.28(-2.89%)
Feb 26, 2020 44.67 45.00 44.37 44.42 6,790,493 +0.15(+0.34%)
Feb 25, 2020 45.23 45.27 44.22 44.27 7,500,135 -0.71(-1.57%)
Feb 24, 2020 44.86 45.22 44.79 44.98 5,445,201 -1.73(-3.69%)
Feb 21, 2020 46.78 46.83 46.61 46.70 2,140,855 -0.24(-0.51%)
Feb 20, 2020 47.09 47.18 46.70 46.94 2,117,475 -0.42(-0.90%)
Feb 19, 2020 47.32 47.38 47.28 47.36 2,964,202 +0.28(+0.60%)
Feb 18, 2020 47.08 47.19 47.00 47.08 1,903,650 -0.33(-0.69%)
Feb 14, 2020 47.52 47.52 47.27 47.41 2,223,600 -0.03(-0.06%)
Feb 13, 2020 47.41 47.58 47.32 47.43 2,797,026 -0.40(-0.83%)
Feb 12, 2020 47.77 47.85 47.69 47.83 1,914,504 +0.30(+0.63%)
Feb 11, 2020 47.51 47.65 47.45 47.53 2,347,439 +0.39(+0.83%)
Feb 10, 2020 46.92 47.16 46.92 47.14 1,982,075 +0.12(+0.24%)
Feb 07, 2020 47.15 47.18 46.97 47.03 2,332,909 -0.45(-0.95%)
Feb 06, 2020 47.60 47.61 47.44 47.48 2,675,411 +0.09(+0.19%)
Feb 05, 2020 47.47 47.51 47.23 47.39 2,802,881 +0.43(+0.92%)
Feb 04, 2020 46.93 47.08 46.90 46.96 2,881,852 +0.81(+1.76%)
Feb 03, 2020 46.08 46.36 46.02 46.14 3,273,054 +0.21(+0.46%)
Jan 31, 2020 46.27 46.28 45.78 45.93 4,609,072 -0.78(-1.67%)
Jan 30, 2020 46.43 46.78 46.28 46.71 4,647,883 -0.26(-0.55%)
Jan 29, 2020 47.10 47.13 46.89 46.97 2,636,015 +0.02(+0.04%)
Jan 28, 2020 46.71 46.97 46.61 46.95 3,339,408 +0.40(+0.86%)
Jan 27, 2020 46.46 46.73 46.36 46.55 2,753,566 -1.08(-2.27%)
Jan 24, 2020 47.98 48.01 47.49 47.63 2,884,202 -0.26(-0.54%)
Jan 23, 2020 47.74 47.93 47.53 47.89 2,771,147 -0.18(-0.37%)
Jan 22, 2020 48.17 48.19 48.01 48.06 2,560,846 +0.15(+0.31%)
Jan 21, 2020 48.05 48.13 47.89 47.91 2,288,692 -0.55(-1.13%)
Jan 17, 2020 48.42 48.49 48.34 48.46 3,895,341 +0.14(+0.29%)
Jan 16, 2020 48.21 48.32 48.16 48.32 4,514,032 +0.28(+0.59%)
Jan 15, 2020 48.06 48.14 48.00 48.04 8,653,873 -0.12(-0.24%)
Jan 14, 2020 48.04 48.18 48.00 48.15 2,338,083 -0.01(-0.02%)
Jan 13, 2020 47.92 48.17 47.82 48.16 3,189,160 +0.37(+0.78%)
Jan 10, 2020 47.95 48.01 47.75 47.79 2,323,074 -0.11(-0.22%)
Jan 09, 2020 47.86 47.89 47.75 47.89 1,799,149 +0.21(+0.45%)
Jan 08, 2020 47.51 47.84 47.48 47.68 2,314,288 +0.12(+0.24%)
Jan 07, 2020 47.63 47.66 47.50 47.57 1,988,325 -0.07(-0.15%)
Jan 06, 2020 47.39 47.64 47.34 47.64 2,128,917 +0.09(+0.19%)
Jan 03, 2020 47.53 47.80 47.52 47.55 2,369,307 -0.61(-1.27%)
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.