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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.75 57.99 57.71 57.83 2,061,479 +0.26(+0.45%)
May 27, 2021 57.59 57.70 57.47 57.57 1,951,515 +0.05(+0.09%)
May 26, 2021 57.41 57.55 57.34 57.51 1,767,123 +0.11(+0.19%)
May 25, 2021 57.57 57.60 57.29 57.40 2,632,691 +0.18(+0.31%)
May 24, 2021 57.03 57.32 56.96 57.22 2,065,283 +0.39(+0.68%)
May 21, 2021 57.10 57.14 56.67 56.84 3,419,309 -0.15(-0.27%)
May 20, 2021 56.66 57.05 56.60 56.99 2,561,084 +0.64(+1.13%)
May 19, 2021 56.07 56.56 55.89 56.35 3,575,662 -0.41(-0.71%)
May 18, 2021 56.94 57.02 56.76 56.76 1,458,033 +0.31(+0.54%)
May 17, 2021 56.20 56.46 56.13 56.45 1,657,737 -0.08(-0.14%)
May 14, 2021 56.15 56.57 56.11 56.53 2,913,967 +0.95(+1.72%)
May 13, 2021 55.34 55.68 55.22 55.58 3,395,559 +0.28(+0.50%)
May 12, 2021 55.85 56.08 55.20 55.30 4,255,004 -1.10(-1.95%)
May 11, 2021 55.93 56.48 55.88 56.39 4,078,717 -0.58(-1.01%)
May 10, 2021 57.52 57.56 56.93 56.97 3,013,097 -0.49(-0.85%)
May 07, 2021 57.00 57.52 56.95 57.46 3,066,984 +0.63(+1.11%)
May 06, 2021 56.47 56.83 56.29 56.83 2,590,356 +0.46(+0.81%)
May 05, 2021 56.27 56.47 56.10 56.37 1,850,204 +0.59(+1.07%)
May 04, 2021 55.94 56.04 55.40 55.77 3,172,213 -0.73(-1.29%)
May 03, 2021 56.36 56.54 56.23 56.50 2,266,515 +0.45(+0.80%)
Apr 30, 2021 56.39 56.47 55.89 56.05 2,605,410 -0.80(-1.41%)
Apr 29, 2021 57.06 57.07 56.46 56.85 3,612,694 -0.03(-0.05%)
Apr 28, 2021 56.65 57.00 56.59 56.88 1,954,234 +0.32(+0.56%)
Apr 27, 2021 56.51 56.63 56.45 56.57 2,410,326 -0.16(-0.29%)
Apr 26, 2021 56.62 56.74 56.56 56.73 1,807,419 +0.12(+0.21%)
Apr 23, 2021 56.30 56.72 56.28 56.61 1,510,680 +0.60(+1.08%)
Apr 22, 2021 56.28 56.32 55.86 56.01 2,477,854 -0.18(-0.32%)
Apr 21, 2021 55.50 56.20 55.47 56.19 2,200,870 +0.49(+0.87%)
Apr 20, 2021 56.06 56.11 55.57 55.70 3,126,083 -0.84(-1.48%)
Apr 19, 2021 56.66 56.71 56.36 56.54 2,005,156 -0.15(-0.27%)
Apr 16, 2021 56.56 56.69 56.40 56.69 2,726,664 +0.30(+0.53%)
Apr 15, 2021 56.30 56.39 56.21 56.39 2,419,569 +0.45(+0.80%)
Apr 14, 2021 55.94 56.12 55.85 55.94 3,037,854 +0.13(+0.23%)
Apr 13, 2021 55.59 55.84 55.51 55.82 2,688,270 +0.29(+0.52%)
Apr 12, 2021 55.58 55.61 55.40 55.53 2,790,703 -0.28(-0.50%)
Apr 09, 2021 55.67 55.81 55.62 55.81 2,146,931 -0.04(-0.06%)
Apr 08, 2021 55.78 55.94 55.69 55.85 2,089,301 +0.37(+0.67%)
Apr 07, 2021 55.42 55.55 55.32 55.48 3,547,081 -0.15(-0.28%)
Apr 06, 2021 55.51 55.75 55.47 55.63 2,329,495 -0.30(-0.53%)
Apr 05, 2021 55.71 55.99 55.62 55.93 6,061,379 +0.59(+1.06%)
Apr 01, 2021 55.07 55.39 55.05 55.34 3,483,503 +0.69(+1.27%)
Mar 31, 2021 54.55 54.83 54.49 54.65 4,080,505 -0.03(-0.05%)
Mar 30, 2021 54.51 54.73 54.40 54.67 2,656,134 -0.03(-0.05%)
Mar 29, 2021 54.55 54.79 54.40 54.70 3,859,296 -0.25(-0.46%)
Mar 26, 2021 54.35 54.97 54.27 54.95 3,972,073 +0.89(+1.65%)
Mar 25, 2021 53.71 54.14 53.59 54.06 3,636,903 +0.32(+0.59%)
Mar 24, 2021 54.11 54.24 53.75 53.75 4,450,399 -0.61(-1.13%)
Mar 23, 2021 54.68 54.79 54.26 54.36 2,925,500 -0.77(-1.40%)
Mar 22, 2021 55.06 55.27 54.94 55.13 2,353,260 -0.01(-0.03%)
Mar 19, 2021 54.92 55.23 54.66 55.15 1,935,019 +0.25(+0.46%)
Mar 18, 2021 55.19 55.48 54.85 54.90 2,510,108 -0.60(-1.08%)
Mar 17, 2021 54.90 55.62 54.83 55.50 2,275,748 +0.25(+0.46%)
Mar 16, 2021 55.27 55.36 55.12 55.25 3,154,289 +0.11(+0.20%)
Mar 15, 2021 54.93 55.15 54.66 55.14 1,682,919 +0.08(+0.15%)
Mar 12, 2021 54.68 55.06 54.59 55.06 1,416,862 -0.18(-0.33%)
Mar 11, 2021 55.00 55.31 54.84 55.24 3,845,004 +0.73(+1.33%)
Mar 10, 2021 54.61 54.64 54.25 54.51 3,329,215 +0.13(+0.23%)
Mar 09, 2021 54.19 54.56 54.13 54.38 3,663,747 +0.80(+1.49%)
Mar 08, 2021 53.71 54.02 53.53 53.59 4,127,833 -0.59(-1.09%)
Mar 05, 2021 54.16 54.24 53.28 54.18 7,365,990 +0.50(+0.94%)
Mar 04, 2021 54.42 54.64 53.40 53.68 6,436,214 -0.74(-1.35%)
Mar 03, 2021 54.69 54.83 54.40 54.41 4,051,157 -0.36(-0.66%)
Mar 02, 2021 54.74 54.91 54.53 54.77 4,119,022 -0.10(-0.18%)
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.