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

62.95 USD +0.33 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.57 60.88 60.51 60.68 3,674,852 -0.03(-0.05%)
Mar 30, 2021 60.53 60.78 60.41 60.71 2,392,081 -0.03(-0.05%)
Mar 29, 2021 60.57 60.84 60.41 60.74 3,475,634 -0.28(-0.46%)
Mar 26, 2021 60.35 61.04 60.26 61.02 3,577,200 +0.99(+1.65%)
Mar 25, 2021 59.64 60.12 59.50 60.03 3,275,350 +0.35(+0.59%)
Mar 24, 2021 60.08 60.22 59.68 59.68 4,007,974 -0.68(-1.13%)
Mar 23, 2021 60.72 60.83 60.25 60.36 2,634,669 -0.86(-1.40%)
Mar 22, 2021 61.14 61.37 61.01 61.22 2,119,317 -0.18(-0.29%)
Mar 19, 2021 61.15 61.49 60.86 61.40 1,738,000 +0.28(+0.46%)
Mar 18, 2021 61.45 61.77 61.07 61.12 2,254,534 -0.67(-1.08%)
Mar 17, 2021 61.12 61.92 61.04 61.79 2,044,036 +0.28(+0.46%)
Mar 16, 2021 61.54 61.64 61.37 61.51 2,833,126 +0.12(+0.20%)
Mar 15, 2021 61.16 61.40 60.85 61.39 1,511,568 +0.09(+0.15%)
Mar 12, 2021 60.88 61.30 60.78 61.30 1,272,600 -0.20(-0.33%)
Mar 11, 2021 61.24 61.58 61.06 61.50 3,453,514 +0.81(+1.33%)
Mar 10, 2021 60.80 60.83 60.40 60.69 2,990,241 +0.14(+0.23%)
Mar 09, 2021 60.33 60.75 60.27 60.55 3,290,712 +0.89(+1.49%)
Mar 08, 2021 59.80 60.14 59.60 59.66 3,707,546 -0.66(-1.09%)
Mar 05, 2021 60.30 60.39 59.32 60.32 6,616,000 +0.56(+0.94%)
Mar 04, 2021 60.59 60.83 59.45 59.76 5,780,892 -0.82(-1.35%)
Mar 03, 2021 60.89 61.04 60.57 60.58 3,638,677 -0.40(-0.66%)
Mar 02, 2021 60.94 61.13 60.71 60.98 3,699,632 -0.11(-0.18%)
Mar 01, 2021 60.62 61.15 60.61 61.09 4,383,846 +1.29(+2.16%)
Feb 26, 2021 60.38 60.39 59.63 59.80 5,832,500 -0.85(-1.40%)
Feb 25, 2021 61.90 62.04 60.54 60.65 6,598,961 -1.16(-1.88%)
Feb 24, 2021 61.17 61.86 60.99 61.81 3,334,023 +0.01(+0.02%)
Feb 23, 2021 61.44 61.95 60.85 61.80 3,156,303 +0.16(+0.26%)
Feb 22, 2021 61.64 62.05 61.58 61.64 2,823,151 -0.65(-1.04%)
Feb 19, 2021 62.31 62.55 62.17 62.29 2,122,000 +0.28(+0.45%)
Feb 18, 2021 61.88 62.05 61.50 62.01 4,512,462 -0.55(-0.88%)
Feb 17, 2021 62.44 62.59 62.15 62.56 4,015,062 -0.19(-0.30%)
Feb 16, 2021 62.86 63.03 62.63 62.75 2,376,575 +0.30(+0.48%)
Feb 12, 2021 61.97 62.45 61.93 62.45 2,272,100 +0.29(+0.47%)
Feb 11, 2021 62.14 62.23 61.88 62.16 2,256,260 +0.45(+0.73%)
Feb 10, 2021 62.06 62.09 61.42 61.71 2,306,294 -0.03(-0.05%)
Feb 09, 2021 61.36 61.78 61.35 61.74 2,105,818 +0.44(+0.72%)
Feb 08, 2021 61.23 61.42 61.14 61.30 2,809,657 +0.33(+0.54%)
Feb 05, 2021 60.82 60.98 60.61 60.97 2,117,700 +0.43(+0.71%)
Feb 04, 2021 60.31 60.54 60.19 60.54 1,674,523 +0.08(+0.13%)
Feb 03, 2021 60.41 60.55 60.21 60.46 2,139,354 +0.18(+0.30%)
Feb 02, 2021 60.10 60.33 59.92 60.28 1,589,192 +0.70(+1.17%)
Feb 01, 2021 59.49 59.63 59.18 59.58 2,578,173 +1.00(+1.71%)
Jan 29, 2021 59.12 59.28 58.30 58.58 6,267,800 -1.32(-2.20%)
Jan 28, 2021 59.58 60.20 59.48 59.90 4,189,177 +0.40(+0.67%)
Jan 27, 2021 59.85 60.08 59.34 59.50 3,932,493 -1.47(-2.41%)
Jan 26, 2021 61.02 61.06 60.73 60.97 2,121,779 -0.08(-0.13%)
Jan 25, 2021 60.85 61.06 60.38 61.05 2,772,205 +0.05(+0.08%)
Jan 22, 2021 60.78 61.08 60.75 61.00 2,147,800 -0.41(-0.67%)
Jan 21, 2021 61.43 61.46 61.06 61.41 2,596,922 +0.08(+0.13%)
Jan 20, 2021 61.12 61.35 60.97 61.33 2,452,240 +0.63(+1.04%)
Jan 19, 2021 60.83 60.84 60.52 60.70 2,903,667 +0.57(+0.95%)
Jan 15, 2021 60.33 60.43 59.82 60.13 2,437,500 -0.87(-1.43%)
Jan 14, 2021 60.78 61.20 60.76 61.00 3,051,012 +0.51(+0.84%)
Jan 13, 2021 60.47 60.65 60.33 60.49 2,645,801 -0.01(-0.02%)
Jan 12, 2021 60.25 60.56 60.07 60.50 2,229,613 +0.38(+0.63%)
Jan 11, 2021 59.93 60.33 59.89 60.12 2,861,576 -0.81(-1.33%)
Jan 08, 2021 60.71 60.93 60.28 60.93 2,736,900 +0.85(+1.41%)
Jan 07, 2021 59.90 60.14 59.79 60.08 3,045,328 +0.21(+0.35%)
Jan 06, 2021 59.46 60.26 59.40 59.87 4,334,863 +0.32(+0.54%)
Jan 05, 2021 58.96 59.63 58.96 59.55 2,848,474 +0.90(+1.53%)
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.