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

61.41 +0.34 (+0.56%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.27 43.41 43.24 43.33 2,362,752 +0.14(+0.32%)
Sep 27, 2019 43.46 43.51 43.08 43.19 4,240,266 -0.29(-0.66%)
Sep 26, 2019 43.51 43.53 43.36 43.48 3,887,449 +0.14(+0.32%)
Sep 25, 2019 43.19 43.40 43.05 43.34 2,859,225 -0.08(-0.18%)
Sep 24, 2019 43.70 43.72 43.37 43.42 3,677,572 -0.19(-0.44%)
Sep 23, 2019 43.48 43.66 43.44 43.61 1,483,605 -0.04(-0.10%)
Sep 20, 2019 43.88 43.92 43.62 43.66 1,921,070 -0.09(-0.22%)
Sep 19, 2019 43.85 43.93 43.73 43.75 1,667,876 +0.09(+0.20%)
Sep 18, 2019 43.68 43.75 43.41 43.66 1,323,256 -0.09(-0.22%)
Sep 17, 2019 43.51 43.79 43.48 43.76 1,933,252 +0.12(+0.28%)
Sep 16, 2019 43.75 43.77 43.63 43.64 1,804,148 -0.35(-0.80%)
Sep 13, 2019 43.95 44.10 43.92 43.99 3,950,748 +0.26(+0.59%)
Sep 12, 2019 43.59 43.84 43.52 43.73 2,912,453 +0.22(+0.52%)
Sep 11, 2019 43.35 43.51 43.33 43.51 2,469,746 +0.28(+0.66%)
Sep 10, 2019 43.09 43.28 43.01 43.22 2,153,120 +0.04(+0.10%)
Sep 09, 2019 43.17 43.21 43.07 43.18 1,576,925 +0.13(+0.30%)
Sep 06, 2019 43.06 43.14 43.01 43.05 1,976,591 +0.11(+0.26%)
Sep 05, 2019 42.93 43.06 42.90 42.94 2,177,822 +0.33(+0.77%)
Sep 04, 2019 42.45 42.62 42.43 42.61 1,314,643 +0.61(+1.46%)
Sep 03, 2019 41.88 42.02 41.83 42.00 3,513,806 -0.15(-0.35%)
Aug 30, 2019 42.23 42.26 41.98 42.15 3,402,731 +0.21(+0.49%)
Aug 29, 2019 41.90 42.00 41.78 41.94 3,035,787 +0.35(+0.85%)
Aug 28, 2019 41.41 41.65 41.32 41.58 2,517,436 +0.07(+0.17%)
Aug 27, 2019 41.71 41.79 41.50 41.52 2,374,190 -0.04(-0.10%)
Aug 26, 2019 41.59 41.67 41.41 41.56 2,646,042 +0.32(+0.77%)
Aug 23, 2019 41.64 41.96 41.21 41.24 2,899,920 -0.52(-1.24%)
Aug 22, 2019 41.90 41.93 41.62 41.76 1,883,938 -0.20(-0.47%)
Aug 21, 2019 42.05 42.07 41.90 41.96 2,654,904 +0.31(+0.75%)
Aug 20, 2019 41.74 41.78 41.58 41.64 2,769,647 -0.05(-0.12%)
Aug 19, 2019 41.88 41.90 41.70 41.70 1,967,390 +0.20(+0.48%)
Aug 16, 2019 41.28 41.55 41.25 41.50 2,114,174 +0.47(+1.16%)
Aug 15, 2019 41.06 41.13 40.83 41.02 7,843,370 +0.15(+0.36%)
Aug 14, 2019 41.21 41.30 40.86 40.88 3,797,753 -1.16(-2.75%)
Aug 13, 2019 41.47 42.15 41.42 42.03 4,664,754 +0.45(+1.08%)
Aug 12, 2019 41.72 41.83 41.52 41.58 2,022,198 -0.41(-0.97%)
Aug 09, 2019 42.11 42.17 41.85 41.99 1,967,782 -0.29(-0.69%)
Aug 08, 2019 42.02 42.34 41.96 42.28 2,528,378 +0.46(+1.09%)
Aug 07, 2019 41.43 41.88 41.30 41.83 4,047,323 +0.17(+0.41%)
Aug 06, 2019 41.75 41.80 41.39 41.65 2,828,900 +0.33(+0.79%)
Aug 05, 2019 41.74 41.76 41.12 41.33 5,482,886 -1.17(-2.76%)
Aug 02, 2019 42.68 42.72 42.31 42.50 5,018,847 -0.36(-0.85%)
Aug 01, 2019 43.21 43.53 42.72 42.86 4,227,059 -0.34(-0.78%)
Jul 31, 2019 43.51 43.58 42.82 43.20 4,108,401 -0.28(-0.65%)
Jul 30, 2019 43.54 43.57 43.40 43.48 1,969,365 -0.45(-1.02%)
Jul 29, 2019 43.97 43.97 43.85 43.93 2,717,414 -0.01(-0.02%)
Jul 26, 2019 43.98 43.98 43.88 43.94 2,834,315 +0.09(+0.22%)
Jul 25, 2019 44.17 44.17 43.78 43.84 2,912,418 -0.39(-0.88%)
Jul 24, 2019 44.12 44.23 44.11 44.23 2,953,338 +0.03(+0.06%)
Jul 23, 2019 44.21 44.23 44.10 44.21 1,791,354 +0.21(+0.47%)
Jul 22, 2019 44.03 44.05 43.94 44.00 2,312,427 +0.03(+0.06%)
Jul 19, 2019 44.10 44.16 43.95 43.97 1,878,648 -0.12(-0.27%)
Jul 18, 2019 43.83 44.10 43.78 44.10 2,083,921 +0.16(+0.37%)
Jul 17, 2019 44.11 44.11 43.93 43.93 1,161,921 -0.07(-0.16%)
Jul 16, 2019 44.10 44.16 43.98 44.00 2,015,462 -0.16(-0.37%)
Jul 15, 2019 44.19 44.21 44.10 44.16 4,290,136 +0.07(+0.16%)
Jul 12, 2019 44.04 44.10 43.97 44.10 1,940,195 +0.02(+0.04%)
Jul 11, 2019 44.17 44.19 43.96 44.08 1,243,402 +0.03(+0.08%)
Jul 10, 2019 44.15 44.20 43.98 44.04 2,392,741 +0.19(+0.43%)
Jul 09, 2019 43.71 43.88 43.71 43.85 1,629,296 -0.17(-0.39%)
Jul 08, 2019 44.02 44.08 43.98 44.03 1,822,249 -0.28(-0.62%)
Jul 05, 2019 44.26 44.31 44.02 44.30 2,608,873 -0.28(-0.64%)
Jul 03, 2019 44.51 44.60 44.43 44.59 970,735 +0.19(+0.43%)
Jul 02, 2019 44.32 44.42 44.31 44.40 2,934,613 +0.08(+0.18%)
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.