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 (%)
May 29, 2020 45.77 45.92 45.26 45.86 8,240,200 +0.07(+0.15%)
May 28, 2020 45.98 46.28 45.75 45.79 4,781,594 +0.25(+0.55%)
May 27, 2020 45.54 45.58 45.02 45.54 4,577,145 +0.40(+0.89%)
May 26, 2020 45.28 45.42 45.09 45.14 6,066,386 +1.22(+2.78%)
May 22, 2020 43.86 43.93 43.67 43.92 5,339,300 -0.33(-0.75%)
May 21, 2020 44.55 44.69 44.09 44.25 5,995,139 -0.51(-1.14%)
May 20, 2020 44.74 44.99 44.58 44.76 5,743,953 +0.79(+1.80%)
May 19, 2020 44.27 44.46 43.97 43.97 4,963,828 -0.51(-1.15%)
May 18, 2020 43.83 44.59 43.81 44.48 5,264,929 +1.66(+3.88%)
May 15, 2020 42.68 42.96 42.51 42.82 6,039,700 -0.12(-0.28%)
May 14, 2020 42.21 42.95 41.97 42.94 7,866,781 -0.20(-0.46%)
May 13, 2020 43.80 43.80 42.91 43.14 7,014,948 -0.30(-0.69%)
May 12, 2020 44.07 44.19 43.44 43.44 5,662,556 -0.48(-1.09%)
May 11, 2020 43.70 44.04 43.66 43.92 3,886,478 -0.08(-0.18%)
May 08, 2020 43.74 44.01 43.70 44.00 2,946,900 +0.75(+1.73%)
May 07, 2020 43.23 43.43 43.04 43.25 4,470,933 +0.53(+1.24%)
May 06, 2020 43.19 43.26 42.67 42.72 4,273,153 -0.25(-0.58%)
May 05, 2020 43.15 43.34 42.86 42.97 4,494,315 +0.19(+0.44%)
May 04, 2020 42.44 42.80 42.30 42.78 4,884,634 +0.09(+0.21%)
May 01, 2020 42.94 43.08 42.51 42.69 5,616,600 -1.12(-2.56%)
Apr 30, 2020 44.24 44.29 43.56 43.81 5,841,869 -0.89(-1.99%)
Apr 29, 2020 44.40 44.84 44.32 44.70 5,026,564 +1.15(+2.64%)
Apr 28, 2020 44.00 44.08 43.51 43.55 4,662,613 +0.30(+0.69%)
Apr 27, 2020 42.97 43.32 42.89 43.25 5,485,382 +0.61(+1.43%)
Apr 24, 2020 42.52 42.66 42.17 42.64 4,183,000 +0.33(+0.78%)
Apr 23, 2020 42.53 43.06 42.22 42.31 6,578,727 -0.09(-0.21%)
Apr 22, 2020 42.39 42.45 42.22 42.40 4,332,916 +0.83(+2.00%)
Apr 21, 2020 41.77 42.08 41.45 41.57 5,567,328 -0.95(-2.23%)
Apr 20, 2020 42.58 43.10 42.47 42.52 5,611,114 -0.56(-1.30%)
Apr 17, 2020 43.05 43.14 42.65 43.08 5,485,800 +1.08(+2.57%)
Apr 16, 2020 42.24 42.28 41.70 42.00 4,823,839 -0.02(-0.05%)
Apr 15, 2020 42.12 42.25 41.83 42.02 6,087,791 -1.21(-2.80%)
Apr 14, 2020 43.12 43.55 43.09 43.23 5,651,155 +0.79(+1.86%)
Apr 13, 2020 42.56 42.65 42.03 42.44 6,602,498 -0.25(-0.59%)
Apr 09, 2020 42.64 43.03 42.38 42.69 8,114,700 +0.67(+1.59%)
Apr 08, 2020 41.78 42.19 41.44 42.02 9,128,791 +0.43(+1.03%)
Apr 07, 2020 42.82 42.91 41.57 41.59 7,802,317 +0.17(+0.41%)
Apr 06, 2020 40.75 41.51 40.60 41.42 7,439,523 +2.05(+5.21%)
Apr 03, 2020 39.69 39.83 39.08 39.37 5,792,100 -0.79(-1.97%)
Apr 02, 2020 39.53 40.33 39.36 40.16 11,564,156 +0.88(+2.24%)
Apr 01, 2020 39.65 40.08 39.20 39.28 10,316,353 -1.74(-4.24%)
Mar 31, 2020 40.73 41.39 40.55 41.02 9,539,702 -0.12(-0.29%)
Mar 30, 2020 40.43 41.14 40.18 41.14 11,667,649 +0.87(+2.16%)
Mar 27, 2020 40.21 41.00 39.81 40.27 12,918,900 -1.50(-3.59%)
Mar 26, 2020 40.45 41.88 40.42 41.77 14,915,823 +1.66(+4.14%)
Mar 25, 2020 39.36 40.76 38.80 40.11 18,432,120 +1.32(+3.40%)
Mar 24, 2020 38.42 38.97 38.01 38.79 19,548,761 +2.93(+8.17%)
Mar 23, 2020 36.44 36.70 35.54 35.86 16,075,651 -0.74(-2.02%)
Mar 20, 2020 37.98 38.37 36.55 36.60 14,564,600 -0.18(-0.49%)
Mar 19, 2020 36.27 37.56 35.84 36.78 20,323,328 +0.42(+1.16%)
Mar 18, 2020 36.25 37.40 35.42 36.36 14,420,680 -2.53(-6.51%)
Mar 17, 2020 37.65 39.02 37.06 38.89 13,758,659 +1.94(+5.25%)
Mar 16, 2020 36.57 38.50 35.41 36.95 12,290,495 -4.73(-11.35%)
Mar 13, 2020 41.74 41.83 39.19 41.68 12,646,300 +2.63(+6.73%)
Mar 12, 2020 40.27 40.40 38.47 39.05 14,312,098 -4.67(-10.68%)
Mar 11, 2020 44.74 44.88 43.41 43.72 12,724,408 -2.27(-4.94%)
Mar 10, 2020 45.96 46.06 44.59 45.99 15,001,616 +1.81(+4.10%)
Mar 09, 2020 45.46 45.46 44.00 44.18 12,320,987 -3.83(-7.98%)
Mar 06, 2020 47.86 48.22 47.53 48.01 9,515,500 -0.74(-1.52%)
Mar 05, 2020 49.05 49.38 48.56 48.75 9,479,402 -1.26(-2.52%)
Mar 04, 2020 49.52 50.02 49.19 50.01 4,859,043 +1.32(+2.71%)
Mar 03, 2020 49.46 50.00 48.40 48.69 10,545,648 -0.53(-1.08%)
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.