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 (%)
Jan 29, 2016 40.40 41.00 40.39 40.98 3,833,529 +0.87(+2.17%)
Jan 28, 2016 40.38 40.41 39.81 40.11 3,130,798 +0.22(+0.55%)
Jan 27, 2016 40.03 40.49 39.74 39.89 2,890,258 -0.23(-0.57%)
Jan 26, 2016 39.67 40.15 39.63 40.12 4,070,368 +0.71(+1.80%)
Jan 25, 2016 39.71 39.86 39.41 39.41 3,993,487 -0.63(-1.57%)
Jan 22, 2016 39.84 40.08 39.74 40.04 4,599,454 +1.16(+2.98%)
Jan 21, 2016 38.40 39.09 38.13 38.88 7,529,831 +0.30(+0.78%)
Jan 20, 2016 38.61 38.81 37.80 38.58 6,970,866 -0.86(-2.18%)
Jan 19, 2016 39.79 39.83 39.16 39.44 5,505,452 +0.35(+0.90%)
Jan 15, 2016 39.25 39.09 39.09 39.09 4,392,200 -1.48(-3.65%)
Jan 14, 2016 40.21 40.74 39.91 40.57 3,711,844 +0.51(+1.27%)
Jan 13, 2016 40.97 41.06 39.97 40.06 3,808,599 -0.64(-1.57%)
Jan 12, 2016 40.87 40.92 40.33 40.70 2,702,884 +0.17(+0.42%)
Jan 11, 2016 40.91 40.91 40.18 40.53 4,126,041 +0.08(+0.20%)
Jan 08, 2016 41.17 41.23 40.38 40.45 3,974,101 -0.49(-1.20%)
Jan 07, 2016 41.02 41.42 40.89 40.94 3,711,673 -0.90(-2.15%)
Jan 06, 2016 41.76 41.98 41.64 41.84 3,007,783 -0.73(-1.71%)
Jan 05, 2016 42.59 42.62 42.32 42.57 2,752,213 -0.10(-0.23%)
Jan 04, 2016 42.63 42.68 42.18 42.67 4,047,793 -0.74(-1.70%)
Dec 31, 2015 43.61 43.41 43.41 43.41 4,475,700 -0.43(-0.98%)
Dec 30, 2015 43.99 44.01 43.79 43.84 3,785,085 -0.38(-0.86%)
Dec 29, 2015 44.06 44.27 44.04 44.22 4,136,354 +0.42(+0.96%)
Dec 28, 2015 43.82 43.96 43.65 43.80 3,660,073 -0.16(-0.36%)
Dec 24, 2015 43.92 43.96 43.96 43.96 1,900,000 -0.06(-0.14%)
Dec 23, 2015 43.67 44.04 43.63 44.02 4,694,171 +0.72(+1.66%)
Dec 22, 2015 43.07 43.35 42.96 43.30 5,884,026 +0.34(+0.79%)
Dec 21, 2015 43.23 43.28 42.78 42.96 5,320,834 -0.14(-0.32%)
Dec 18, 2015 43.28 43.39 43.10 43.10 4,403,915 -0.36(-0.83%)
Dec 17, 2015 43.99 43.99 43.45 43.46 4,807,785 -0.55(-1.25%)
Dec 16, 2015 43.63 44.10 43.44 44.01 3,587,776 +0.79(+1.83%)
Dec 15, 2015 43.19 43.39 43.13 43.22 4,638,353 +0.32(+0.75%)
Dec 14, 2015 42.91 43.02 42.45 42.90 5,139,590 +0.16(+0.37%)
Dec 11, 2015 43.02 43.05 42.67 42.74 4,914,118 -0.86(-1.97%)
Dec 10, 2015 43.78 43.91 43.57 43.60 3,395,963 -0.07(-0.16%)
Dec 09, 2015 43.83 44.21 43.49 43.67 3,350,074 -0.16(-0.37%)
Dec 08, 2015 43.77 43.93 43.60 43.83 2,410,732 -0.65(-1.46%)
Dec 07, 2015 44.69 44.70 44.32 44.48 2,228,356 -0.45(-1.00%)
Dec 04, 2015 44.50 45.01 44.44 44.93 2,811,636 +0.33(+0.74%)
Dec 03, 2015 45.09 45.10 44.44 44.60 3,761,844 -0.26(-0.58%)
Dec 02, 2015 45.14 45.23 44.76 44.86 2,329,480 -0.47(-1.04%)
Dec 01, 2015 45.19 45.36 45.14 45.33 3,343,156 +0.45(+1.00%)
Nov 30, 2015 44.91 45.02 44.86 44.88 2,997,962 -0.07(-0.16%)
Nov 27, 2015 45.04 45.05 44.92 44.95 686,435 -0.16(-0.35%)
Nov 25, 2015 45.12 45.11 45.11 45.11 1,650,900 +0.02(+0.04%)
Nov 24, 2015 44.78 45.17 44.72 45.09 4,027,155 +0.07(+0.16%)
Nov 23, 2015 45.21 45.30 44.96 45.02 3,238,229 -0.31(-0.68%)
Nov 20, 2015 45.55 45.62 45.32 45.33 2,064,919 -0.02(-0.04%)
Nov 19, 2015 45.31 45.45 45.28 45.35 2,102,505 +0.28(+0.62%)
Nov 18, 2015 44.81 45.12 44.72 45.07 2,040,759 +0.38(+0.85%)
Nov 17, 2015 44.74 44.91 44.58 44.69 2,011,641 +0.06(+0.13%)
Nov 16, 2015 44.05 44.63 44.05 44.63 2,763,296 +0.58(+1.32%)
Nov 13, 2015 44.23 44.25 43.95 44.05 2,269,337 -0.37(-0.83%)
Nov 12, 2015 44.66 44.79 44.42 44.42 2,123,591 -0.54(-1.20%)
Nov 11, 2015 45.19 45.19 44.91 44.96 1,105,749 +0.12(+0.27%)
Nov 10, 2015 44.64 44.84 44.55 44.84 5,203,937 -0.02(-0.04%)
Nov 09, 2015 45.14 45.17 44.72 44.86 2,072,153 -0.52(-1.15%)
Nov 06, 2015 45.32 45.40 45.08 45.38 3,303,204 -0.30(-0.66%)
Nov 05, 2015 45.87 45.89 45.56 45.68 3,388,410 -0.10(-0.22%)
Nov 04, 2015 46.13 46.15 45.65 45.78 1,736,231 -0.27(-0.59%)
Nov 03, 2015 45.66 46.15 45.63 46.05 2,090,072 +0.16(+0.35%)
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.