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 (%)
Aug 31, 2021 57.69 57.74 57.54 57.59 2,540,943 +0.17(+0.30%)
Aug 30, 2021 57.42 57.49 57.28 57.42 1,592,827 +0.01(+0.02%)
Aug 27, 2021 56.90 57.42 56.89 57.41 2,116,773 +0.61(+1.07%)
Aug 26, 2021 56.98 57.03 56.74 56.80 1,526,115 -0.37(-0.65%)
Aug 25, 2021 57.09 57.21 56.98 57.18 1,941,268 +0.02(+0.03%)
Aug 24, 2021 56.90 57.22 56.85 57.16 1,650,036 +0.51(+0.90%)
Aug 23, 2021 56.40 56.70 56.36 56.65 3,510,367 +0.63(+1.12%)
Aug 20, 2021 55.63 56.05 55.59 56.02 1,879,899 +0.12(+0.21%)
Aug 19, 2021 55.77 56.03 55.69 55.91 3,233,684 -0.67(-1.19%)
Aug 18, 2021 56.81 57.01 56.56 56.58 1,997,661 -0.13(-0.22%)
Aug 17, 2021 56.72 56.87 56.45 56.70 1,868,522 -0.69(-1.20%)
Aug 16, 2021 57.29 57.39 57.10 57.39 1,838,494 -0.36(-0.63%)
Aug 13, 2021 57.60 57.76 57.50 57.76 998,860 +0.21(+0.36%)
Aug 12, 2021 57.55 57.58 57.37 57.55 1,274,184 -0.18(-0.31%)
Aug 11, 2021 57.74 57.78 57.56 57.73 2,733,514 +0.31(+0.54%)
Aug 10, 2021 57.36 57.43 57.30 57.42 1,510,420 +0.13(+0.22%)
Aug 09, 2021 57.34 57.39 57.21 57.29 1,233,030 +0.04(+0.06%)
Aug 06, 2021 57.39 57.42 57.19 57.26 1,225,379 -0.29(-0.50%)
Aug 05, 2021 57.52 57.64 57.49 57.55 1,451,986 +0.21(+0.36%)
Aug 04, 2021 57.51 57.66 57.33 57.34 1,884,857 -0.08(-0.14%)
Aug 03, 2021 57.21 57.42 56.96 57.42 1,809,261 +0.37(+0.65%)
Aug 02, 2021 57.21 57.33 56.99 57.05 2,351,939 +0.32(+0.56%)
Jul 30, 2021 56.77 56.99 56.60 56.73 2,724,889 -0.39(-0.68%)
Jul 29, 2021 57.19 57.23 57.08 57.12 2,506,967 +0.34(+0.59%)
Jul 28, 2021 56.38 56.88 56.27 56.79 3,444,035 +0.61(+1.08%)
Jul 27, 2021 56.14 56.19 55.79 56.18 5,294,682 -0.49(-0.87%)
Jul 26, 2021 56.51 56.71 56.48 56.67 3,044,150 -0.26(-0.46%)
Jul 23, 2021 56.96 56.96 56.75 56.93 1,824,067 +0.04(+0.06%)
Jul 22, 2021 57.05 57.05 56.70 56.90 1,601,229 +0.07(+0.13%)
Jul 21, 2021 56.28 56.82 56.26 56.82 1,430,794 +0.72(+1.28%)
Jul 20, 2021 55.61 56.22 55.49 56.11 1,979,916 +0.34(+0.60%)
Jul 19, 2021 55.90 55.92 55.47 55.77 4,153,287 -0.98(-1.73%)
Jul 16, 2021 57.21 57.22 56.66 56.75 2,156,129 -0.45(-0.79%)
Jul 15, 2021 57.24 57.38 57.00 57.20 1,876,226 -0.35(-0.60%)
Jul 14, 2021 57.73 57.73 57.45 57.55 1,261,074 +0.15(+0.27%)
Jul 13, 2021 57.48 57.59 57.33 57.39 2,021,906 -0.18(-0.32%)
Jul 12, 2021 57.34 57.58 57.29 57.58 2,163,626 +0.13(+0.22%)
Jul 09, 2021 57.04 57.45 56.97 57.45 1,622,245 +1.03(+1.83%)
Jul 08, 2021 56.33 56.55 56.13 56.41 2,875,690 -0.93(-1.61%)
Jul 07, 2021 57.40 57.48 57.05 57.34 1,684,289 +0.21(+0.37%)
Jul 06, 2021 57.49 57.52 56.92 57.13 1,947,742 -0.58(-1.01%)
Jul 02, 2021 57.56 57.71 57.36 57.71 1,491,573 +0.12(+0.20%)
Jul 01, 2021 57.57 57.62 57.31 57.59 2,310,600 +0.05(+0.08%)
Jun 30, 2021 57.51 57.68 57.37 57.55 3,100,113 -0.44(-0.75%)
Jun 29, 2021 57.95 57.98 57.82 57.98 1,392,461 -0.03(-0.05%)
Jun 28, 2021 58.10 58.12 57.87 58.01 1,343,916 -0.22(-0.37%)
Jun 25, 2021 58.24 58.25 58.08 58.23 1,612,415 +0.22(+0.38%)
Jun 24, 2021 57.88 58.01 57.84 58.01 2,322,891 +0.54(+0.95%)
Jun 23, 2021 57.70 57.81 57.40 57.47 2,366,279 -0.16(-0.28%)
Jun 22, 2021 57.40 57.72 57.27 57.63 1,618,078 -0.05(-0.09%)
Jun 21, 2021 57.22 57.69 57.09 57.69 1,998,228 +0.64(+1.13%)
Jun 18, 2021 57.21 57.30 56.97 57.04 2,400,271 -0.95(-1.65%)
Jun 17, 2021 58.02 58.18 57.75 58.00 1,825,039 -0.22(-0.37%)
Jun 16, 2021 58.70 58.78 58.02 58.21 1,818,228 -0.50(-0.86%)
Jun 15, 2021 58.73 58.78 58.58 58.72 2,191,754 -0.07(-0.12%)
Jun 14, 2021 58.64 58.79 58.57 58.79 1,913,090 +0.14(+0.23%)
Jun 11, 2021 58.64 58.67 58.46 58.66 2,352,152 +0.04(+0.06%)
Jun 10, 2021 58.50 58.70 58.44 58.62 2,607,869 +0.24(+0.42%)
Jun 09, 2021 58.52 58.56 58.35 58.38 2,428,373 -0.17(-0.29%)
Jun 08, 2021 58.66 58.68 58.43 58.55 1,853,731 -0.14(-0.25%)
Jun 07, 2021 58.62 58.69 58.50 58.69 1,570,821 +0.06(+0.11%)
Jun 04, 2021 58.49 58.63 58.42 58.63 1,458,676 +0.57(+0.98%)
Jun 03, 2021 58.10 58.18 57.93 58.06 1,993,190 -0.43(-0.74%)
Jun 02, 2021 58.36 58.53 58.28 58.49 1,808,176 +0.15(+0.26%)
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.