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

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.51 57.68 57.37 57.55 3,100,113 -0.44(-0.75%)
Jun 29, 2021 57.95 57.98 57.82 57.98 1,392,461 -0.03(-0.05%)
Jun 28, 2021 58.10 58.12 57.87 58.01 1,343,916 -0.22(-0.37%)
Jun 25, 2021 58.24 58.25 58.08 58.23 1,612,415 +0.22(+0.38%)
Jun 24, 2021 57.88 58.01 57.84 58.01 2,322,891 +0.54(+0.95%)
Jun 23, 2021 57.70 57.81 57.40 57.47 2,366,279 -0.16(-0.28%)
Jun 22, 2021 57.40 57.72 57.27 57.63 1,618,078 -0.05(-0.09%)
Jun 21, 2021 57.22 57.69 57.09 57.69 1,998,228 +0.64(+1.13%)
Jun 18, 2021 57.21 57.30 56.97 57.04 2,400,271 -0.95(-1.65%)
Jun 17, 2021 58.02 58.18 57.75 58.00 1,825,039 -0.22(-0.37%)
Jun 16, 2021 58.70 58.78 58.02 58.21 1,818,228 -0.50(-0.86%)
Jun 15, 2021 58.73 58.78 58.58 58.72 2,191,754 -0.07(-0.12%)
Jun 14, 2021 58.64 58.79 58.57 58.79 1,913,090 +0.14(+0.23%)
Jun 11, 2021 58.64 58.67 58.46 58.66 2,352,152 +0.04(+0.06%)
Jun 10, 2021 58.50 58.70 58.44 58.62 2,607,869 +0.24(+0.42%)
Jun 09, 2021 58.52 58.56 58.35 58.38 2,428,373 -0.17(-0.29%)
Jun 08, 2021 58.66 58.68 58.43 58.55 1,853,731 -0.14(-0.25%)
Jun 07, 2021 58.62 58.69 58.50 58.69 1,570,821 +0.06(+0.11%)
Jun 04, 2021 58.49 58.63 58.42 58.63 1,458,676 +0.57(+0.98%)
Jun 03, 2021 58.10 58.18 57.93 58.06 1,993,190 -0.43(-0.74%)
Jun 02, 2021 58.36 58.53 58.28 58.49 1,808,176 +0.15(+0.26%)
Jun 01, 2021 58.53 58.55 58.27 58.34 2,522,063 +0.51(+0.89%)
May 28, 2021 57.75 57.99 57.71 57.83 2,061,479 +0.26(+0.45%)
May 27, 2021 57.59 57.70 57.47 57.57 1,951,515 +0.05(+0.09%)
May 26, 2021 57.41 57.55 57.34 57.51 1,767,123 +0.11(+0.19%)
May 25, 2021 57.57 57.60 57.29 57.40 2,632,691 +0.18(+0.31%)
May 24, 2021 57.03 57.32 56.96 57.22 2,065,283 +0.39(+0.68%)
May 21, 2021 57.10 57.14 56.67 56.84 3,419,309 -0.15(-0.27%)
May 20, 2021 56.66 57.05 56.60 56.99 2,561,084 +0.64(+1.13%)
May 19, 2021 56.07 56.56 55.89 56.35 3,575,662 -0.41(-0.71%)
May 18, 2021 56.94 57.02 56.76 56.76 1,458,033 +0.31(+0.54%)
May 17, 2021 56.20 56.46 56.13 56.45 1,657,737 -0.08(-0.14%)
May 14, 2021 56.15 56.57 56.11 56.53 2,913,967 +0.95(+1.72%)
May 13, 2021 55.34 55.68 55.22 55.58 3,395,559 +0.28(+0.50%)
May 12, 2021 55.85 56.08 55.20 55.30 4,255,004 -1.10(-1.95%)
May 11, 2021 55.93 56.48 55.88 56.39 4,078,717 -0.58(-1.01%)
May 10, 2021 57.52 57.56 56.93 56.97 3,013,097 -0.49(-0.85%)
May 07, 2021 57.00 57.52 56.95 57.46 3,066,984 +0.63(+1.11%)
May 06, 2021 56.47 56.83 56.29 56.83 2,590,356 +0.46(+0.81%)
May 05, 2021 56.27 56.47 56.10 56.37 1,850,204 +0.59(+1.07%)
May 04, 2021 55.94 56.04 55.40 55.77 3,172,213 -0.73(-1.29%)
May 03, 2021 56.36 56.54 56.23 56.50 2,266,515 +0.45(+0.80%)
Apr 30, 2021 56.39 56.47 55.89 56.05 2,605,410 -0.80(-1.41%)
Apr 29, 2021 57.06 57.07 56.46 56.85 3,612,694 -0.03(-0.05%)
Apr 28, 2021 56.65 57.00 56.59 56.88 1,954,234 +0.32(+0.56%)
Apr 27, 2021 56.51 56.63 56.45 56.57 2,410,326 -0.16(-0.29%)
Apr 26, 2021 56.62 56.74 56.56 56.73 1,807,419 +0.12(+0.21%)
Apr 23, 2021 56.30 56.72 56.28 56.61 1,510,680 +0.60(+1.08%)
Apr 22, 2021 56.28 56.32 55.86 56.01 2,477,854 -0.18(-0.32%)
Apr 21, 2021 55.50 56.20 55.47 56.19 2,200,870 +0.49(+0.87%)
Apr 20, 2021 56.06 56.11 55.57 55.70 3,126,083 -0.84(-1.48%)
Apr 19, 2021 56.66 56.71 56.36 56.54 2,005,156 -0.15(-0.27%)
Apr 16, 2021 56.56 56.69 56.40 56.69 2,726,664 +0.30(+0.53%)
Apr 15, 2021 56.30 56.39 56.21 56.39 2,419,569 +0.45(+0.80%)
Apr 14, 2021 55.94 56.12 55.85 55.94 3,037,854 +0.13(+0.23%)
Apr 13, 2021 55.59 55.84 55.51 55.82 2,688,270 +0.29(+0.52%)
Apr 12, 2021 55.58 55.61 55.40 55.53 2,790,703 -0.28(-0.50%)
Apr 09, 2021 55.67 55.81 55.62 55.81 2,146,931 -0.04(-0.06%)
Apr 08, 2021 55.78 55.94 55.69 55.85 2,089,301 +0.37(+0.67%)
Apr 07, 2021 55.42 55.55 55.32 55.48 3,547,081 -0.15(-0.28%)
Apr 06, 2021 55.51 55.75 55.47 55.63 2,329,495 -0.30(-0.53%)
Apr 05, 2021 55.71 55.99 55.62 55.93 6,061,379 +0.59(+1.06%)
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.