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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.13 45.13 45.13 0 +0.06(+0.13%)
Dec 28, 2017 45.14 45.15 45.05 45.07 1,771,097 +0.12(+0.28%)
Dec 27, 2017 44.92 45.02 44.90 44.95 2,493,090 +0.10(+0.22%)
Dec 26, 2017 44.79 44.88 44.78 44.85 2,328,819 +0.01(+0.02%)
Dec 22, 2017 44.72 44.86 44.70 44.84 1,846,307 +0.13(+0.30%)
Dec 21, 2017 44.61 44.80 44.58 44.71 1,865,729 +0.20(+0.45%)
Dec 20, 2017 44.63 44.64 44.48 44.51 4,185,110 -0.02(-0.06%)
Dec 19, 2017 44.65 44.68 44.45 44.53 2,625,927 -0.14(-0.31%)
Dec 18, 2017 44.61 44.78 44.60 44.67 1,708,773 +0.52(+1.17%)
Dec 15, 2017 44.16 44.22 44.05 44.16 3,210,622 -0.02(-0.04%)
Dec 14, 2017 44.34 44.39 44.17 44.17 3,807,178 -0.22(-0.50%)
Dec 13, 2017 44.29 44.50 44.28 44.39 3,353,852 +0.23(+0.52%)
Dec 12, 2017 44.08 44.20 44.05 44.16 1,859,595 -0.02(-0.04%)
Dec 11, 2017 44.13 44.21 44.11 44.18 1,793,938 +0.12(+0.28%)
Dec 08, 2017 44.02 44.06 43.91 44.06 1,358,274 +0.30(+0.69%)
Dec 07, 2017 43.65 43.86 43.58 43.75 1,513,598 +0.09(+0.21%)
Dec 06, 2017 43.64 43.74 43.62 43.66 2,130,830 -0.25(-0.56%)
Dec 05, 2017 44.01 44.11 43.89 43.91 2,095,500 -0.06(-0.13%)
Dec 04, 2017 44.25 44.25 43.96 43.97 1,950,525 -0.13(-0.30%)
Dec 01, 2017 44.10 44.18 43.98 44.10 4,233,225 -0.12(-0.28%)
Nov 30, 2017 44.35 44.41 44.18 44.22 3,658,877 -0.04(-0.09%)
Nov 29, 2017 44.51 44.52 44.19 44.26 2,205,914 -0.27(-0.61%)
Nov 28, 2017 44.47 44.58 44.37 44.53 1,947,069 +0.25(+0.55%)
Nov 27, 2017 44.52 44.52 44.29 44.29 1,985,609 -0.33(-0.73%)
Nov 24, 2017 44.61 44.65 44.58 44.61 871,303 +0.21(+0.48%)
Nov 22, 2017 44.43 44.48 44.26 44.40 1,250,012 +0.14(+0.31%)
Nov 21, 2017 44.21 44.34 44.21 44.26 3,338,101 +0.37(+0.84%)
Nov 20, 2017 43.89 43.96 43.84 43.89 2,555,206 +0.09(+0.21%)
Nov 17, 2017 43.78 43.86 43.73 43.80 1,587,378 -0.07(-0.15%)
Nov 16, 2017 43.75 43.91 43.72 43.87 1,452,060 +0.48(+1.11%)
Nov 15, 2017 43.32 43.44 43.21 43.39 1,770,814 -0.25(-0.56%)
Nov 14, 2017 43.63 43.66 43.51 43.63 3,029,401 -0.07(-0.15%)
Nov 13, 2017 43.47 43.72 43.47 43.70 3,520,614 -0.18(-0.41%)
Nov 10, 2017 43.88 43.92 43.79 43.88 3,154,184 -0.11(-0.26%)
Nov 09, 2017 43.91 44.01 43.72 43.99 2,245,323 -0.25(-0.55%)
Nov 08, 2017 44.17 44.28 44.12 44.24 1,490,005 +0.16(+0.35%)
Nov 07, 2017 44.19 44.22 43.95 44.08 1,780,295 -0.17(-0.39%)
Nov 06, 2017 44.04 44.25 44.02 44.25 1,857,144 +0.16(+0.37%)
Nov 03, 2017 44.14 44.14 43.92 44.09 1,714,166 -0.10(-0.22%)
Nov 02, 2017 44.08 44.20 44.02 44.19 1,923,283 +0.14(+0.32%)
Nov 01, 2017 44.16 44.26 44.05 44.05 2,393,094 +0.11(+0.24%)
Oct 31, 2017 43.89 43.97 43.81 43.94 3,966,502 +0.19(+0.43%)
Oct 30, 2017 43.77 43.70 43.75 4,401,231 +0.02(+0.06%)
Oct 27, 2017 43.54 43.75 43.46 43.73 4,122,436 +0.21(+0.49%)
Oct 26, 2017 43.68 43.70 43.51 43.52 1,209,302 -0.08(-0.19%)
Oct 25, 2017 43.75 43.80 43.41 43.60 1,794,834 -0.15(-0.34%)
Oct 24, 2017 43.74 43.83 43.70 43.75 1,525,380 +0.10(+0.22%)
Oct 23, 2017 43.80 43.81 43.64 43.65 1,668,332 -0.15(-0.34%)
Oct 20, 2017 43.80 43.84 43.75 43.80 2,607,231 -0.02(-0.06%)
Oct 19, 2017 43.71 43.82 43.68 43.82 1,121,370 -0.13(-0.30%)
Oct 18, 2017 43.92 44.01 43.86 43.95 1,538,420 +0.07(+0.17%)
Oct 17, 2017 43.89 43.89 43.77 43.88 2,738,956 -0.12(-0.28%)
Oct 16, 2017 44.04 44.07 43.96 44.00 1,711,161 -0.02(-0.06%)
Oct 13, 2017 44.02 44.07 43.99 44.02 2,005,591 +0.26(+0.60%)
Oct 12, 2017 43.75 43.84 43.71 43.76 1,538,139 +0.02(+0.04%)
Oct 11, 2017 43.64 43.78 43.60 43.75 3,220,137 +0.12(+0.28%)
Oct 10, 2017 43.48 43.63 43.46 43.62 1,905,738 +0.40(+0.93%)
Oct 09, 2017 43.26 43.30 43.19 43.22 1,204,525 -0.03(-0.08%)
Oct 06, 2017 43.12 43.26 43.05 43.26 1,761,981 -0.03(-0.08%)
Oct 05, 2017 43.25 43.35 43.24 43.29 1,722,715 -0.02(-0.04%)
Oct 04, 2017 43.29 43.33 43.25 43.30 1,414,605 -0.02(-0.06%)
Oct 03, 2017 43.17 43.33 43.13 43.33 1,802,998 +0.23(+0.53%)
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.