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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.83 56.91 56.33 56.49 2,585,291 -0.81(-1.41%)
Apr 29, 2021 57.51 57.51 56.90 57.30 3,584,797 -0.03(-0.05%)
Apr 28, 2021 57.09 57.45 57.03 57.32 1,939,143 +0.32(+0.56%)
Apr 27, 2021 56.95 57.07 56.89 57.01 2,391,714 -0.16(-0.29%)
Apr 26, 2021 57.06 57.18 57.00 57.17 1,793,462 +0.12(+0.21%)
Apr 23, 2021 56.74 57.16 56.72 57.05 1,499,015 +0.61(+1.08%)
Apr 22, 2021 56.72 56.76 56.30 56.44 2,458,721 -0.18(-0.32%)
Apr 21, 2021 55.94 56.64 55.90 56.62 2,183,875 +0.49(+0.87%)
Apr 20, 2021 56.50 56.54 56.00 56.13 3,101,944 -0.84(-1.48%)
Apr 19, 2021 57.11 57.16 56.80 56.98 1,989,673 -0.15(-0.27%)
Apr 16, 2021 57.00 57.13 56.84 57.13 2,705,609 +0.30(+0.53%)
Apr 15, 2021 56.74 56.83 56.65 56.83 2,400,885 +0.45(+0.80%)
Apr 14, 2021 56.38 56.56 56.28 56.38 3,014,396 +0.13(+0.23%)
Apr 13, 2021 56.03 56.27 55.94 56.25 2,667,512 +0.29(+0.52%)
Apr 12, 2021 56.02 56.04 55.83 55.96 2,769,154 -0.28(-0.50%)
Apr 09, 2021 56.10 56.25 56.05 56.24 2,130,353 -0.04(-0.06%)
Apr 08, 2021 56.22 56.38 56.13 56.28 2,073,168 +0.37(+0.67%)
Apr 07, 2021 55.85 55.99 55.75 55.91 3,519,691 -0.15(-0.28%)
Apr 06, 2021 55.94 56.18 55.90 56.06 2,311,506 -0.30(-0.53%)
Apr 05, 2021 56.14 56.43 56.05 56.36 6,014,573 +0.59(+1.06%)
Apr 01, 2021 55.50 55.82 55.48 55.77 3,456,604 +0.70(+1.27%)
Mar 31, 2021 54.97 55.25 54.92 55.07 4,048,996 -0.03(-0.05%)
Mar 30, 2021 54.94 55.16 54.83 55.10 2,635,623 -0.03(-0.05%)
Mar 29, 2021 54.97 55.22 54.83 55.13 3,829,495 -0.25(-0.46%)
Mar 26, 2021 54.77 55.40 54.70 55.38 3,941,401 +0.90(+1.65%)
Mar 25, 2021 54.13 54.56 54.00 54.48 3,608,819 +0.32(+0.59%)
Mar 24, 2021 54.53 54.66 54.17 54.17 4,416,033 -0.62(-1.13%)
Mar 23, 2021 55.11 55.21 54.68 54.78 2,902,909 -0.78(-1.40%)
Mar 22, 2021 55.49 55.70 55.37 55.56 2,335,088 -0.01(-0.03%)
Mar 19, 2021 55.35 55.66 55.09 55.58 1,920,084 +0.25(+0.46%)
Mar 18, 2021 55.62 55.91 55.28 55.32 2,490,733 -0.61(-1.08%)
Mar 17, 2021 55.32 56.05 55.26 55.93 2,258,182 +0.25(+0.46%)
Mar 16, 2021 55.70 55.79 55.55 55.68 3,129,942 +0.11(+0.20%)
Mar 15, 2021 55.36 55.58 55.08 55.57 1,669,929 +0.08(+0.15%)
Mar 12, 2021 55.11 55.49 55.02 55.49 1,405,925 -0.18(-0.33%)
Mar 11, 2021 55.43 55.74 55.27 55.67 3,815,326 +0.73(+1.33%)
Mar 10, 2021 55.03 55.06 54.67 54.93 3,303,518 +0.13(+0.23%)
Mar 09, 2021 54.61 54.99 54.55 54.81 3,635,468 +0.81(+1.49%)
Mar 08, 2021 54.13 54.44 53.94 54.00 4,095,972 -0.60(-1.09%)
Mar 05, 2021 54.58 54.66 53.69 54.60 7,309,135 +0.51(+0.94%)
Mar 04, 2021 54.84 55.06 53.81 54.09 6,386,536 -0.74(-1.35%)
Mar 03, 2021 55.12 55.25 54.83 54.84 4,019,888 -0.36(-0.66%)
Mar 02, 2021 55.16 55.33 54.95 55.20 4,087,229 -0.10(-0.18%)
Mar 01, 2021 54.87 55.35 54.86 55.30 4,843,126 +1.17(+2.16%)
Feb 26, 2021 54.65 54.66 53.98 54.13 6,443,550 -0.77(-1.40%)
Feb 25, 2021 56.03 56.16 54.80 54.90 7,290,311 -1.05(-1.88%)
Feb 24, 2021 55.37 55.99 55.21 55.95 3,683,317 +0.01(+0.02%)
Feb 23, 2021 55.61 56.07 55.08 55.94 3,486,977 +0.14(+0.26%)
Feb 22, 2021 55.79 56.17 55.74 55.79 3,118,922 -0.59(-1.04%)
Feb 19, 2021 56.40 56.61 56.28 56.38 2,344,314 +0.25(+0.45%)
Feb 18, 2021 56.01 56.17 55.67 56.13 4,985,217 -0.50(-0.88%)
Feb 17, 2021 56.52 56.65 56.26 56.63 4,435,706 -0.17(-0.30%)
Feb 16, 2021 56.90 57.05 56.69 56.80 2,625,560 +0.27(+0.48%)
Feb 12, 2021 56.09 56.53 56.06 56.53 2,510,140 +0.26(+0.47%)
Feb 11, 2021 56.25 56.33 56.01 56.27 2,492,640 +0.41(+0.73%)
Feb 10, 2021 56.17 56.20 55.59 55.86 2,547,916 -0.03(-0.05%)
Feb 09, 2021 55.54 55.92 55.53 55.89 2,326,437 +0.40(+0.72%)
Feb 08, 2021 55.42 55.60 55.34 55.49 3,104,015 +0.30(+0.54%)
Feb 05, 2021 55.05 55.20 54.86 55.19 2,339,564 +0.39(+0.71%)
Feb 04, 2021 54.59 54.80 54.48 54.80 1,849,956 +0.07(+0.13%)
Feb 03, 2021 54.68 54.81 54.50 54.73 2,363,486 +0.16(+0.30%)
Feb 02, 2021 54.40 54.61 54.24 54.56 1,755,686 +0.63(+1.17%)
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.