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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.48 42.48 42.33 42.34 2,288,558 -0.21(-0.50%)
Feb 27, 2019 42.65 42.68 42.48 42.55 2,255,512 -0.19(-0.44%)
Feb 26, 2019 42.60 42.84 42.59 42.74 1,911,077 +0.14(+0.32%)
Feb 25, 2019 42.70 42.76 42.59 42.60 2,938,100 +0.18(+0.42%)
Feb 22, 2019 42.37 42.51 42.34 42.42 2,547,329 +0.23(+0.54%)
Feb 21, 2019 42.26 42.28 42.08 42.19 2,235,518 -0.12(-0.28%)
Feb 20, 2019 42.19 42.47 42.19 42.31 3,920,565 +0.22(+0.52%)
Feb 19, 2019 41.80 42.18 41.79 42.09 4,562,938 +0.20(+0.49%)
Feb 15, 2019 41.77 41.89 41.67 41.89 4,100,513 +0.42(+1.02%)
Feb 14, 2019 41.37 41.61 41.28 41.46 3,514,397 +0.03(+0.06%)
Feb 13, 2019 41.62 41.70 41.43 41.44 6,124,446 -0.06(-0.14%)
Feb 12, 2019 41.42 41.56 41.39 41.50 4,100,282 +0.45(+1.10%)
Feb 11, 2019 41.14 41.19 40.99 41.05 4,170,910 -0.11(-0.27%)
Feb 08, 2019 41.01 41.16 40.87 41.16 2,411,042 -0.14(-0.35%)
Feb 07, 2019 41.49 41.56 41.14 41.30 3,809,882 -0.52(-1.24%)
Feb 06, 2019 42.00 42.02 41.76 41.82 3,430,212 -0.29(-0.69%)
Feb 05, 2019 41.94 42.14 41.93 42.11 3,497,545 +0.37(+0.88%)
Feb 04, 2019 41.52 41.74 41.45 41.74 3,426,252 +0.17(+0.41%)
Feb 01, 2019 41.59 41.69 41.47 41.57 4,373,676 -0.08(-0.20%)
Jan 31, 2019 41.54 41.75 41.49 41.66 3,631,534 +0.08(+0.18%)
Jan 30, 2019 41.26 41.73 41.12 41.58 12,532,735 +0.52(+1.26%)
Jan 29, 2019 41.18 41.24 41.05 41.06 5,110,692 +0.14(+0.33%)
Jan 28, 2019 40.84 40.97 40.76 40.93 6,669,751 -0.30(-0.72%)
Jan 25, 2019 41.12 41.29 41.12 41.23 4,787,953 +0.50(+1.23%)
Jan 24, 2019 40.66 40.83 40.60 40.72 8,831,151 +0.13(+0.31%)
Jan 23, 2019 40.72 40.75 40.40 40.60 2,624,646 +0.20(+0.50%)
Jan 22, 2019 40.62 40.67 40.27 40.39 8,681,141 -0.66(-1.61%)
Jan 18, 2019 41.00 41.13 40.91 41.06 5,324,394 +0.41(+1.00%)
Jan 17, 2019 40.25 40.78 40.25 40.65 3,309,168 +0.13(+0.31%)
Jan 16, 2019 40.41 40.58 40.41 40.52 4,802,848 +0.20(+0.51%)
Jan 15, 2019 40.21 40.41 40.12 40.32 2,853,034 +0.25(+0.61%)
Jan 14, 2019 39.97 40.22 39.95 40.07 11,292,266 -0.26(-0.65%)
Jan 11, 2019 40.24 40.38 40.16 40.33 8,193,023 -0.20(-0.48%)
Jan 10, 2019 40.21 40.55 40.18 40.53 4,010,971 +0.14(+0.34%)
Jan 09, 2019 40.21 40.49 40.15 40.39 3,019,632 +0.54(+1.34%)
Jan 08, 2019 39.92 39.95 39.69 39.86 3,136,741 +0.25(+0.62%)
Jan 07, 2019 39.48 39.80 39.39 39.61 4,586,476 +0.13(+0.32%)
Jan 04, 2019 38.88 39.59 38.86 39.48 3,875,721 +1.18(+3.08%)
Jan 03, 2019 38.49 38.52 38.17 38.30 3,562,872 -0.38(-0.99%)
Jan 02, 2019 38.22 38.70 38.18 38.69 5,796,729 -0.04(-0.11%)
Dec 31, 2018 38.92 38.92 38.60 38.73 10,736,233 +0.03(+0.07%)
Dec 28, 2018 38.83 38.88 38.57 38.70 12,655,322 +0.21(+0.55%)
Dec 27, 2018 37.95 38.49 37.73 38.49 18,137,678 +0.04(+0.11%)
Dec 26, 2018 37.75 38.46 37.44 38.45 13,907,018 +0.87(+2.31%)
Dec 24, 2018 37.95 38.12 37.56 37.58 11,831,947 -0.37(-0.97%)
Dec 21, 2018 38.37 38.59 37.89 37.95 15,295,499 -0.61(-1.59%)
Dec 20, 2018 38.74 38.87 38.38 38.56 14,353,209 -0.06(-0.15%)
Dec 19, 2018 39.19 39.52 38.46 38.62 10,219,341 -0.42(-1.08%)
Dec 18, 2018 39.15 39.29 38.92 39.04 9,099,131 +0.07(+0.17%)
Dec 17, 2018 39.29 39.38 38.81 38.98 8,801,269 -0.34(-0.86%)
Dec 14, 2018 39.38 39.57 39.30 39.31 5,526,145 -0.53(-1.33%)
Dec 13, 2018 39.95 40.06 39.79 39.84 7,046,163 -0.06(-0.15%)
Dec 12, 2018 39.94 40.20 39.89 39.90 5,004,394 +0.59(+1.50%)
Dec 11, 2018 39.60 39.61 39.09 39.31 12,561,028 +0.15(+0.39%)
Dec 10, 2018 39.29 39.35 38.75 39.16 8,103,927 -0.33(-0.83%)
Dec 07, 2018 39.99 40.18 39.40 39.49 6,818,471 -0.50(-1.24%)
Dec 06, 2018 39.59 40.00 39.20 39.99 7,515,214 -0.35(-0.88%)
Dec 04, 2018 41.20 41.24 40.30 40.34 4,152,870 -1.03(-2.50%)
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.