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

58.69 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.12 37.19 37.00 37.18 4,249,067 +0.11(+0.28%)
Jan 30, 2017 37.04 37.08 36.91 37.07 2,464,863 -0.23(-0.63%)
Jan 27, 2017 37.36 37.37 37.24 37.31 2,140,932 -0.06(-0.17%)
Jan 26, 2017 37.45 37.47 37.33 37.37 2,231,087 -0.12(-0.32%)
Jan 25, 2017 37.36 37.50 37.31 37.49 2,470,666 +0.35(+0.94%)
Jan 24, 2017 36.98 37.18 36.97 37.15 2,640,160 +0.19(+0.52%)
Jan 23, 2017 36.86 36.99 36.79 36.95 2,497,258 +0.11(+0.29%)
Jan 20, 2017 36.77 36.85 36.72 36.85 1,711,432 +0.18(+0.48%)
Jan 19, 2017 36.72 36.75 36.55 36.67 2,497,074 -0.08(-0.22%)
Jan 18, 2017 36.83 36.88 36.67 36.75 1,767,136 -0.17(-0.46%)
Jan 17, 2017 36.93 36.94 36.83 36.92 3,013,543 -0.06(-0.17%)
Jan 13, 2017 36.98 36.98 36.98 0 +0.12(+0.33%)
Jan 12, 2017 36.92 36.92 36.73 36.86 3,023,773 +0.02(+0.04%)
Jan 11, 2017 36.56 36.85 36.47 36.85 3,017,021 +0.30(+0.82%)
Jan 10, 2017 36.57 36.67 36.55 36.55 2,005,024 +0.02(+0.04%)
Jan 09, 2017 36.47 36.56 36.41 36.53 2,739,710 -0.04(-0.11%)
Jan 06, 2017 36.58 36.61 36.51 36.57 2,512,467 -0.14(-0.37%)
Jan 05, 2017 36.49 36.73 36.49 36.71 2,290,464 +0.34(+0.93%)
Jan 04, 2017 36.18 36.37 36.16 36.37 3,235,648 +0.41(+1.15%)
Jan 03, 2017 35.93 35.99 35.87 35.96 4,529,485 +0.26(+0.72%)
Dec 30, 2016 35.70 35.70 35.70 0 +0.02(+0.05%)
Dec 29, 2016 35.63 35.73 35.62 35.68 3,921,198 +0.20(+0.57%)
Dec 28, 2016 35.59 35.59 35.43 35.48 5,030,375 -0.06(-0.18%)
Dec 27, 2016 35.55 35.60 35.54 35.55 2,892,695 +0.02(+0.05%)
Dec 23, 2016 35.53 35.53 35.53 0 +0.08(+0.23%)
Dec 22, 2016 35.55 35.55 35.44 35.45 2,966,366 -0.14(-0.39%)
Dec 21, 2016 35.62 35.66 35.59 35.59 2,934,479 -0.04(-0.11%)
Dec 20, 2016 35.58 35.66 35.55 35.63 3,890,175 +0.11(+0.31%)
Dec 19, 2016 35.57 35.66 35.52 35.52 2,597,645 -0.06(-0.16%)
Dec 16, 2016 35.61 35.69 35.53 35.57 2,471,241 -0.06(-0.16%)
Dec 15, 2016 35.55 35.66 35.49 35.63 2,159,966 -0.05(-0.13%)
Dec 14, 2016 36.17 36.25 35.63 35.68 2,628,903 -0.61(-1.68%)
Dec 13, 2016 36.19 36.37 36.19 36.29 2,520,971 +0.37(+1.03%)
Dec 12, 2016 35.95 36.06 35.88 35.92 3,204,180 -0.18(-0.49%)
Dec 09, 2016 35.96 36.10 35.96 36.09 3,176,977 +0.09(+0.24%)
Dec 08, 2016 35.97 36.05 35.86 36.01 4,143,129 +0.03(+0.09%)
Dec 07, 2016 35.59 36.02 35.56 35.97 3,031,342 +0.51(+1.45%)
Dec 06, 2016 35.27 35.49 35.25 35.46 3,799,180 +0.21(+0.59%)
Dec 05, 2016 35.12 35.30 35.08 35.25 3,176,326 +0.26(+0.76%)
Dec 02, 2016 34.84 35.04 34.81 34.99 2,211,296 +0.10(+0.28%)
Dec 01, 2016 35.01 35.02 34.84 34.89 2,920,033 -0.13(-0.37%)
Nov 30, 2016 35.16 35.16 35.00 35.02 2,902,844 -0.01(-0.02%)
Nov 29, 2016 34.89 35.09 34.81 35.03 3,703,147 +0.16(+0.46%)
Nov 28, 2016 34.96 34.99 34.85 34.87 3,193,096 -0.13(-0.37%)
Nov 25, 2016 35.02 35.02 34.92 35.00 2,004,244 +0.12(+0.34%)
Nov 23, 2016 34.88 34.88 34.88 0 -0.14(-0.41%)
Nov 22, 2016 35.03 35.03 34.86 35.02 2,460,613 +0.14(+0.41%)
Nov 21, 2016 34.71 34.89 34.71 34.88 2,244,386 +0.33(+0.95%)
Nov 18, 2016 34.65 34.66 34.49 34.55 1,928,226 -0.29(-0.83%)
Nov 17, 2016 34.79 34.94 34.77 34.84 3,321,449 +0.17(+0.49%)
Nov 16, 2016 34.66 34.75 34.60 34.67 2,328,645 -0.33(-0.94%)
Nov 15, 2016 34.69 35.00 34.69 35.00 3,149,897 +0.29(+0.83%)
Nov 14, 2016 34.69 34.74 34.55 34.71 4,371,250 -0.25(-0.71%)
Nov 11, 2016 35.04 35.05 34.72 34.96 1,859,211 -0.32(-0.91%)
Nov 10, 2016 35.51 35.56 35.07 35.28 3,126,969 -0.26(-0.72%)
Nov 09, 2016 35.28 35.71 35.26 35.53 4,446,279 -0.20(-0.56%)
Nov 08, 2016 35.50 35.83 35.44 35.73 1,272,588 +0.10(+0.29%)
Nov 07, 2016 35.47 35.64 35.44 35.63 1,376,661 +0.65(+1.86%)
Nov 04, 2016 35.08 35.17 34.96 34.98 2,654,765 -0.32(-0.91%)
Nov 03, 2016 35.44 35.50 35.24 35.30 2,120,458 -0.06(-0.16%)
Nov 02, 2016 35.57 35.61 35.28 35.36 2,555,134 -0.28(-0.79%)
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.