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

59.79 USD -0.86 (-1.42%)
Streaming Delayed Price Updated: 7:23 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.30 52.31 51.75 51.92 4,077,400 -0.88(-1.67%)
Jan 30, 2020 52.48 52.88 52.32 52.80 4,111,734 -0.29(-0.55%)
Jan 29, 2020 53.24 53.28 53.00 53.09 2,331,942 +0.02(+0.04%)
Jan 28, 2020 52.80 53.09 52.69 53.07 2,954,196 +0.45(+0.86%)
Jan 27, 2020 52.52 52.82 52.40 52.62 2,435,933 -1.22(-2.27%)
Jan 24, 2020 54.24 54.26 53.68 53.84 2,551,500 -0.29(-0.54%)
Jan 23, 2020 53.97 54.18 53.73 54.13 2,451,486 -0.20(-0.37%)
Jan 22, 2020 54.45 54.47 54.26 54.33 2,265,444 +0.17(+0.31%)
Jan 21, 2020 54.32 54.41 54.14 54.16 2,024,684 -0.62(-1.13%)
Jan 17, 2020 54.73 54.81 54.64 54.78 3,446,000 +0.16(+0.29%)
Jan 16, 2020 54.50 54.62 54.44 54.62 3,993,323 +0.32(+0.59%)
Jan 15, 2020 54.33 54.42 54.26 54.30 7,655,619 -0.13(-0.24%)
Jan 14, 2020 54.30 54.46 54.26 54.43 2,068,377 -0.01(-0.02%)
Jan 13, 2020 54.17 54.45 54.06 54.44 2,821,280 +0.42(+0.78%)
Jan 10, 2020 54.20 54.27 53.97 54.02 2,055,100 -0.12(-0.22%)
Jan 09, 2020 54.10 54.14 53.97 54.14 1,591,611 +0.24(+0.45%)
Jan 08, 2020 53.71 54.08 53.67 53.90 2,047,327 +0.13(+0.24%)
Jan 07, 2020 53.84 53.87 53.70 53.77 1,758,965 -0.08(-0.15%)
Jan 06, 2020 53.57 53.85 53.51 53.85 1,883,339 +0.10(+0.19%)
Jan 03, 2020 53.73 54.03 53.72 53.75 2,096,000 -0.69(-1.27%)
Jan 02, 2020 54.17 54.44 54.05 54.44 2,183,508 +0.69(+1.28%)
Dec 31, 2019 53.62 53.79 53.48 53.75 1,688,300 +0.17(+0.32%)
Dec 30, 2019 54.03 54.03 53.54 53.58 2,750,880 -0.36(-0.67%)
Dec 27, 2019 54.07 54.07 53.85 53.94 2,042,900 +0.13(+0.24%)
Dec 26, 2019 53.65 53.81 53.60 53.81 1,208,181 +0.27(+0.50%)
Dec 24, 2019 53.56 53.60 53.46 53.54 994,400 -0.04(-0.07%)
Dec 23, 2019 53.50 53.58 53.48 53.58 1,850,993 -0.49(-0.91%)
Dec 20, 2019 54.14 54.16 54.06 54.07 2,239,500 +0.03(+0.06%)
Dec 19, 2019 53.91 54.04 53.86 54.04 2,640,969 +0.02(+0.04%)
Dec 18, 2019 54.03 54.05 53.92 54.02 2,195,957 -0.01(-0.02%)
Dec 17, 2019 54.04 54.10 53.95 54.03 3,340,359 -0.04(-0.07%)
Dec 16, 2019 54.03 54.13 54.00 54.07 3,025,516 +0.55(+1.03%)
Dec 13, 2019 53.56 53.87 53.38 53.52 6,187,600 +0.22(+0.41%)
Dec 12, 2019 52.82 53.34 52.81 53.30 3,479,915 +0.49(+0.93%)
Dec 11, 2019 52.55 52.88 52.47 52.81 1,747,975 +0.35(+0.67%)
Dec 10, 2019 52.38 52.55 52.30 52.46 2,920,030 +0.07(+0.13%)
Dec 09, 2019 52.56 52.65 52.39 52.39 1,504,660 -0.22(-0.42%)
Dec 06, 2019 52.58 52.65 52.53 52.61 3,844,100 +0.38(+0.73%)
Dec 05, 2019 52.24 52.27 52.10 52.23 3,031,835 +0.02(+0.04%)
Dec 04, 2019 52.06 52.21 52.04 52.21 2,421,615 +0.44(+0.85%)
Dec 03, 2019 51.50 51.78 51.35 51.77 2,241,825 -0.18(-0.35%)
Dec 02, 2019 52.19 52.20 51.78 51.95 3,673,827 -0.21(-0.40%)
Nov 29, 2019 52.23 52.28 52.15 52.16 1,322,500 -0.48(-0.91%)
Nov 27, 2019 52.54 52.64 52.49 52.64 1,699,200 +0.12(+0.23%)
Nov 26, 2019 52.41 52.53 52.35 52.52 2,401,552 -0.02(-0.04%)
Nov 25, 2019 52.36 52.55 52.35 52.54 1,991,280 +0.43(+0.83%)
Nov 22, 2019 52.22 52.24 52.01 52.11 2,549,900 +0.08(+0.15%)
Nov 21, 2019 52.07 52.08 51.87 52.03 1,742,140 -0.06(-0.12%)
Nov 20, 2019 52.19 52.28 51.94 52.09 1,869,533 -0.33(-0.63%)
Nov 19, 2019 52.61 52.62 52.31 52.42 2,067,898 +0.02(+0.04%)
Nov 18, 2019 52.34 52.47 52.26 52.40 2,122,851 -0.01(-0.02%)
Nov 15, 2019 52.21 52.41 52.17 52.41 1,539,600 +0.38(+0.73%)
Nov 14, 2019 51.95 52.05 51.84 52.03 2,163,659 -0.08(-0.15%)
Nov 13, 2019 51.95 52.15 51.91 52.11 2,424,119 -0.20(-0.38%)
Nov 12, 2019 52.36 52.46 52.23 52.31 2,323,751 -0.07(-0.13%)
Nov 11, 2019 52.18 52.41 52.15 52.38 1,473,808 -0.17(-0.32%)
Nov 08, 2019 52.44 52.55 52.33 52.55 1,667,200 -0.15(-0.28%)
Nov 07, 2019 52.76 52.82 52.66 52.70 2,528,166 +0.23(+0.44%)
Nov 06, 2019 52.49 52.56 52.35 52.47 2,541,940 -0.05(-0.10%)
Nov 05, 2019 52.52 52.56 52.37 52.52 3,047,975 +0.07(+0.13%)
Nov 04, 2019 52.52 52.57 52.38 52.45 2,946,771 +0.33(+0.63%)
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.