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 (%)
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%)
Mar 01, 2018 45.40 45.60 44.72 45.01 3,369,055 -0.51(-1.11%)
Feb 28, 2018 46.14 46.14 45.52 45.52 2,049,631 -0.54(-1.17%)
Feb 27, 2018 46.57 46.60 46.06 46.06 2,472,798 -0.80(-1.70%)
Feb 26, 2018 46.66 46.87 46.47 46.86 3,306,890 +0.37(+0.79%)
Feb 23, 2018 46.28 46.53 46.18 46.49 1,978,249 +0.52(+1.12%)
Feb 22, 2018 45.90 45.98 3,645,908 +0.15(+0.33%)
Feb 21, 2018 46.20 46.52 45.82 45.83 3,021,017 -0.16(-0.34%)
Feb 20, 2018 45.99 46.17 45.86 45.99 5,369,003 -0.43(-0.93%)
Feb 16, 2018 46.42 46.42 46.42 0 +0.06(+0.13%)
Feb 15, 2018 46.29 46.39 45.91 46.36 2,601,606 +0.45(+0.98%)
Feb 14, 2018 44.81 45.93 44.77 45.91 3,939,974 +0.84(+1.86%)
Feb 13, 2018 44.84 45.11 44.79 45.07 3,709,297 +0.02(+0.06%)
Feb 12, 2018 44.77 45.19 44.59 45.05 4,212,928 +0.62(+1.38%)
Feb 09, 2018 44.45 44.68 43.28 44.43 6,578,754 +0.39(+0.89%)
Feb 08, 2018 45.41 45.41 44.03 44.04 11,611,244 -1.21(-2.68%)
Feb 07, 2018 45.60 45.90 45.25 45.26 9,526,783 -0.85(-1.84%)
Feb 06, 2018 44.96 46.21 44.91 46.10 13,712,625 +0.57(+1.26%)
Feb 05, 2018 46.54 46.74 45.06 45.53 5,023,114 -1.40(-2.99%)
Feb 02, 2018 47.53 47.53 46.93 46.93 3,783,412 -1.10(-2.28%)
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.