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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.94 40.95 40.75 40.79 3,171,225 -0.01(-0.02%)
May 30, 2017 40.74 40.82 40.73 40.80 1,623,683 -0.06(-0.16%)
May 26, 2017 40.81 40.87 40.77 40.86 1,576,698 -0.06(-0.14%)
May 25, 2017 40.97 41.04 40.88 40.92 1,750,756 +0.01(+0.02%)
May 24, 2017 40.78 40.91 40.73 40.91 1,438,769 +0.09(+0.22%)
May 23, 2017 40.91 40.93 40.77 40.82 5,125,027 -0.01(-0.02%)
May 22, 2017 40.82 40.88 40.77 40.83 2,131,027 +0.07(+0.18%)
May 19, 2017 40.57 40.79 40.56 40.76 1,917,571 +0.55(+1.37%)
May 18, 2017 40.09 40.31 40.00 40.21 3,941,406 -0.13(-0.32%)
May 17, 2017 40.64 40.64 40.32 40.34 2,790,883 -0.49(-1.19%)
May 16, 2017 40.85 40.86 40.77 40.82 2,603,308 +0.16(+0.40%)
May 15, 2017 40.54 40.66 40.54 40.66 2,257,629 +0.26(+0.64%)
May 12, 2017 40.24 40.40 40.24 40.40 1,448,759 +0.20(+0.50%)
May 11, 2017 40.14 40.22 40.05 40.20 1,910,201 -0.04(-0.10%)
May 10, 2017 40.20 40.26 40.15 40.24 1,583,072 +0.08(+0.20%)
May 09, 2017 40.17 40.22 40.09 40.16 2,965,628 +0.02(+0.04%)
May 08, 2017 40.17 40.21 40.10 40.14 2,105,832 -0.21(-0.52%)
May 05, 2017 39.97 40.35 39.96 40.35 1,573,331 +0.39(+0.97%)
May 04, 2017 39.89 39.97 39.80 39.96 1,391,206 +0.16(+0.41%)
May 03, 2017 39.82 39.87 39.73 39.80 1,509,739 -0.14(-0.35%)
May 02, 2017 39.84 39.95 39.81 39.94 1,575,799 +0.25(+0.63%)
May 01, 2017 39.75 39.79 39.66 39.69 2,068,135 +0.11(+0.27%)
Apr 28, 2017 39.62 39.62 39.56 39.58 1,535,997 +0.00(+0.00%)
Apr 27, 2017 39.66 39.66 39.49 39.58 1,505,245 -0.02(-0.04%)
Apr 26, 2017 39.65 39.75 39.60 39.60 4,026,603 -0.13(-0.33%)
Apr 25, 2017 39.65 39.77 39.62 39.73 1,735,479 +0.28(+0.72%)
Apr 24, 2017 39.35 39.48 39.35 39.45 2,175,841 +0.81(+2.10%)
Apr 21, 2017 38.61 38.65 38.55 38.63 1,307,789 +0.02(+0.04%)
Apr 20, 2017 38.60 38.68 38.59 38.62 1,483,573 +0.35(+0.91%)
Apr 19, 2017 38.52 38.53 38.25 38.27 1,466,363 -0.19(-0.51%)
Apr 18, 2017 38.43 38.51 38.31 38.46 1,970,564 -0.28(-0.71%)
Apr 17, 2017 38.61 38.75 38.59 38.74 1,576,677 +0.32(+0.84%)
Apr 13, 2017 38.56 38.61 38.42 38.42 1,317,244 -0.28(-0.71%)
Apr 12, 2017 38.64 38.70 38.51 38.69 2,089,770 +0.05(+0.13%)
Apr 11, 2017 38.65 38.67 38.39 38.64 2,324,495 +0.12(+0.32%)
Apr 10, 2017 38.53 38.59 38.47 38.52 1,286,495 -0.06(-0.15%)
Apr 07, 2017 38.55 38.67 38.54 38.58 1,949,691 -0.05(-0.13%)
Apr 06, 2017 38.63 38.69 38.56 38.63 3,112,355 +0.01(+0.02%)
Apr 05, 2017 38.82 38.93 38.62 38.62 2,845,896 -0.19(-0.50%)
Apr 04, 2017 38.66 38.82 38.60 38.81 2,475,570 +0.03(+0.08%)
Apr 03, 2017 38.78 38.80 38.51 38.78 3,366,765 +0.01(+0.02%)
Mar 31, 2017 38.72 38.86 38.69 38.77 1,471,987 -0.13(-0.33%)
Mar 30, 2017 38.94 39.03 38.88 38.90 1,612,036 -0.15(-0.39%)
Mar 29, 2017 38.89 39.06 38.86 39.06 1,889,581 +0.06(+0.17%)
Mar 28, 2017 38.89 39.06 38.87 38.99 2,346,557 +0.12(+0.31%)
Mar 27, 2017 38.69 38.89 38.63 38.87 1,846,831 +0.07(+0.19%)
Mar 24, 2017 38.76 38.86 38.72 38.80 1,880,667 +0.11(+0.27%)
Mar 23, 2017 38.55 38.78 38.53 38.69 2,179,938 +0.06(+0.15%)
Mar 22, 2017 38.46 38.64 38.41 38.63 2,765,826 +0.10(+0.26%)
Mar 21, 2017 39.08 39.11 38.53 38.53 2,376,793 -0.27(-0.69%)
Mar 20, 2017 38.79 38.91 38.74 38.80 2,029,029 +0.03(+0.08%)
Mar 17, 2017 38.79 38.84 38.70 38.77 1,746,260 +0.02(+0.06%)
Mar 16, 2017 38.74 38.78 38.66 38.74 2,067,524 +0.24(+0.63%)
Mar 15, 2017 37.99 38.53 37.98 38.50 2,165,478 +0.62(+1.64%)
Mar 14, 2017 37.92 37.95 37.84 37.88 1,166,006 -0.28(-0.74%)
Mar 13, 2017 38.06 38.16 38.06 38.16 2,174,433 +0.24(+0.64%)
Mar 10, 2017 37.88 37.94 37.79 37.92 2,241,781 +0.31(+0.82%)
Mar 09, 2017 37.61 37.65 37.49 37.61 3,207,709 +0.04(+0.11%)
Mar 08, 2017 37.75 37.77 37.56 37.57 3,042,340 -0.19(-0.51%)
Mar 07, 2017 37.78 37.85 37.70 37.77 1,589,786 -0.09(-0.23%)
Mar 06, 2017 37.86 37.86 37.76 37.86 1,824,711 -0.09(-0.23%)
Mar 03, 2017 37.78 37.97 37.73 37.94 2,683,718 +0.20(+0.54%)
Mar 02, 2017 37.87 37.87 37.72 37.74 2,192,232 -0.32(-0.83%)
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.