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

61.97 USD -0.04 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.13 49.34 49.00 49.34 1,355,160 +0.80(+1.65%)
Oct 30, 2014 48.14 48.69 48.00 48.54 848,139 +0.32(+0.66%)
Oct 29, 2014 48.63 48.73 48.02 48.22 819,913 -0.28(-0.58%)
Oct 28, 2014 48.24 48.50 48.19 48.50 2,167,589 +0.71(+1.49%)
Oct 27, 2014 47.57 48.05 48.05 47.79 839,211 -0.26(-0.54%)
Oct 24, 2014 47.85 48.06 47.75 48.05 1,102,001 +0.32(+0.67%)
Oct 23, 2014 47.69 47.94 47.67 47.73 1,657,635 +0.37(+0.78%)
Oct 22, 2014 47.75 47.82 47.33 47.36 1,298,258 -0.39(-0.82%)
Oct 21, 2014 47.58 47.83 47.39 47.75 1,550,657 +0.52(+1.10%)
Oct 20, 2014 46.94 47.29 46.83 47.23 1,159,755 +0.26(+0.55%)
Oct 17, 2014 47.01 47.17 46.79 46.97 1,942,323 +0.64(+1.38%)
Oct 16, 2014 45.50 46.72 45.40 46.33 2,475,042 -0.29(-0.62%)
Oct 15, 2014 46.94 46.67 45.70 46.62 2,748,748 -0.32(-0.68%)
Oct 14, 2014 47.11 47.33 46.82 46.94 1,957,013 +0.07(+0.15%)
Oct 13, 2014 47.32 47.53 46.84 46.87 1,828,101 +0.05(+0.11%)
Oct 10, 2014 47.33 47.44 46.80 46.82 1,986,843 -0.74(-1.56%)
Oct 09, 2014 48.34 48.42 47.52 47.56 2,090,707 -1.23(-2.52%)
Oct 08, 2014 48.13 48.83 47.82 48.79 1,974,966 +0.76(+1.58%)
Oct 07, 2014 48.45 48.55 48.03 48.03 1,326,127 -0.70(-1.44%)
Oct 06, 2014 48.82 48.82 48.50 48.73 872,312 +0.39(+0.81%)
Oct 03, 2014 48.29 48.41 48.15 48.34 910,658 +0.05(+0.10%)
Oct 02, 2014 48.53 48.53 47.79 48.29 2,003,119 -0.33(-0.68%)
Oct 01, 2014 48.99 49.10 48.54 48.62 3,330,384 -0.62(-1.26%)
Sep 30, 2014 49.26 49.44 49.11 49.24 1,576,455 -0.13(-0.26%)
Sep 29, 2014 49.32 49.48 49.19 49.37 1,153,068 -0.50(-1.00%)
Sep 26, 2014 49.77 50.01 49.68 49.87 1,058,256 +0.24(+0.48%)
Sep 25, 2014 50.19 50.19 49.57 49.63 1,500,754 -0.83(-1.64%)
Sep 24, 2014 50.19 50.53 50.08 50.46 667,214 +0.02(+0.04%)
Sep 23, 2014 50.57 50.69 50.40 50.44 992,598 -0.37(-0.73%)
Sep 22, 2014 51.00 51.06 50.68 50.81 623,167 -0.30(-0.59%)
Sep 19, 2014 51.53 51.53 51.09 51.11 594,860 -0.34(-0.66%)
Sep 18, 2014 51.38 51.48 51.32 51.45 608,708 +0.35(+0.68%)
Sep 17, 2014 51.37 51.42 51.02 51.10 620,100 -0.35(-0.68%)
Sep 16, 2014 51.03 51.57 51.00 51.45 787,301 +0.26(+0.51%)
Sep 15, 2014 51.25 51.25 51.10 51.19 809,815 -0.11(-0.21%)
Sep 12, 2014 51.43 51.43 51.18 51.30 793,333 -0.19(-0.37%)
Sep 11, 2014 51.44 51.52 51.34 51.49 909,594 -0.30(-0.58%)
Sep 10, 2014 51.63 51.79 51.44 51.79 762,930 +0.17(+0.33%)
Sep 09, 2014 51.74 51.74 51.45 51.62 1,090,058 -0.20(-0.39%)
Sep 08, 2014 52.04 52.08 51.74 51.82 646,180 -0.56(-1.07%)
Sep 05, 2014 52.19 52.38 52.08 52.38 564,314 +0.11(+0.21%)
Sep 04, 2014 52.53 52.63 52.17 52.27 649,934 -0.32(-0.61%)
Sep 03, 2014 52.64 52.72 52.49 52.59 666,749 +0.49(+0.94%)
Sep 02, 2014 52.11 52.15 51.98 52.10 1,000,446 +0.06(+0.12%)
Aug 29, 2014 52.05 52.04 52.04 52.04 549,300 +0.03(+0.06%)
Aug 28, 2014 51.94 52.09 51.90 52.01 833,842 -0.29(-0.55%)
Aug 27, 2014 52.24 52.35 52.21 52.30 673,452 +0.14(+0.27%)
Aug 26, 2014 52.17 52.28 52.15 52.16 741,116 +0.06(+0.12%)
Aug 25, 2014 52.00 52.18 51.96 52.10 854,260 +0.36(+0.70%)
Aug 22, 2014 51.84 51.91 51.64 51.74 574,789 -0.23(-0.44%)
Aug 21, 2014 51.94 52.02 51.89 51.97 802,556 +0.13(+0.25%)
Aug 20, 2014 51.67 51.91 51.67 51.84 709,521 -0.12(-0.23%)
Aug 19, 2014 51.88 51.98 51.83 51.96 856,664 +0.13(+0.25%)
Aug 18, 2014 51.64 51.85 51.64 51.83 885,142 +0.34(+0.66%)
Aug 15, 2014 51.74 51.77 51.10 51.49 625,050 +0.01(+0.02%)
Aug 14, 2014 51.44 51.49 51.39 51.48 491,046 +0.22(+0.43%)
Aug 13, 2014 51.32 51.32 51.20 51.26 1,108,406 +0.29(+0.57%)
Aug 12, 2014 50.89 51.03 50.84 50.97 698,030 -0.04(-0.08%)
Aug 11, 2014 50.98 51.11 50.91 51.01 1,773,653 +0.23(+0.45%)
Aug 08, 2014 50.36 50.75 50.33 50.78 784,480 +0.32(+0.63%)
Aug 07, 2014 50.95 50.98 50.31 50.46 1,046,705 -0.37(-0.73%)
Aug 06, 2014 50.60 50.95 50.55 50.83 1,220,822 -0.10(-0.20%)
Aug 05, 2014 51.32 51.32 50.82 50.93 958,514 -0.65(-1.26%)
Aug 04, 2014 51.46 51.65 51.27 51.58 1,566,960 +0.29(+0.57%)
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.