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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.21 57.43 57.05 57.17 2,703,825 -0.39(-0.68%)
Jul 29, 2021 57.64 57.68 57.52 57.57 2,487,588 +0.34(+0.59%)
Jul 28, 2021 56.82 57.32 56.71 57.23 3,417,413 +0.61(+1.08%)
Jul 27, 2021 56.58 56.62 56.22 56.62 5,253,755 -0.49(-0.87%)
Jul 26, 2021 56.95 57.16 56.92 57.11 3,020,619 -0.27(-0.46%)
Jul 23, 2021 57.40 57.41 57.19 57.38 1,809,967 +0.04(+0.06%)
Jul 22, 2021 57.49 57.49 57.14 57.34 1,588,852 +0.07(+0.13%)
Jul 21, 2021 56.72 57.27 56.70 57.27 1,419,734 +0.72(+1.28%)
Jul 20, 2021 56.04 56.66 55.92 56.54 1,964,612 +0.34(+0.60%)
Jul 19, 2021 56.33 56.36 55.90 56.20 4,121,183 -0.99(-1.73%)
Jul 16, 2021 57.66 57.67 57.10 57.19 2,139,462 -0.46(-0.79%)
Jul 15, 2021 57.69 57.82 57.45 57.65 1,861,723 -0.35(-0.60%)
Jul 14, 2021 58.18 58.18 57.90 58.00 1,251,326 +0.16(+0.27%)
Jul 13, 2021 57.92 58.03 57.77 57.84 2,006,276 -0.18(-0.32%)
Jul 12, 2021 57.79 58.02 57.74 58.02 2,146,901 +0.13(+0.22%)
Jul 09, 2021 57.48 57.90 57.41 57.90 1,609,705 +1.04(+1.83%)
Jul 08, 2021 56.77 56.99 56.57 56.85 2,853,461 -0.93(-1.62%)
Jul 07, 2021 57.85 57.92 57.49 57.79 1,671,269 +0.21(+0.37%)
Jul 06, 2021 57.94 57.97 57.36 57.58 1,932,686 -0.59(-1.01%)
Jul 02, 2021 58.01 58.16 57.81 58.16 1,480,043 +0.12(+0.21%)
Jul 01, 2021 58.02 58.07 57.76 58.04 2,292,739 +0.05(+0.08%)
Jun 30, 2021 57.96 58.13 57.81 58.00 3,076,149 -0.44(-0.75%)
Jun 29, 2021 58.40 58.44 58.27 58.44 1,381,697 -0.03(-0.05%)
Jun 28, 2021 58.56 58.57 58.32 58.46 1,333,527 -0.22(-0.37%)
Jun 25, 2021 58.69 58.70 58.53 58.68 1,599,951 +0.22(+0.38%)
Jun 24, 2021 58.33 58.46 58.29 58.46 2,304,935 +0.55(+0.95%)
Jun 23, 2021 58.15 58.26 57.85 57.91 2,347,988 -0.16(-0.28%)
Jun 22, 2021 57.85 58.17 57.72 58.08 1,605,570 -0.05(-0.09%)
Jun 21, 2021 57.67 58.14 57.54 58.13 1,982,782 +0.65(+1.13%)
Jun 18, 2021 57.66 57.74 57.41 57.49 2,381,736 -0.96(-1.65%)
Jun 17, 2021 58.48 58.63 58.20 58.45 1,810,947 -0.22(-0.37%)
Jun 16, 2021 59.16 59.24 58.47 58.67 1,804,188 -0.51(-0.86%)
Jun 15, 2021 59.18 59.23 59.04 59.18 2,174,830 -0.07(-0.12%)
Jun 14, 2021 59.09 59.25 59.03 59.25 1,898,317 +0.14(+0.23%)
Jun 11, 2021 59.09 59.13 58.91 59.11 2,333,989 +0.04(+0.06%)
Jun 10, 2021 58.96 59.15 58.89 59.08 2,587,732 +0.25(+0.42%)
Jun 09, 2021 58.98 59.01 58.80 58.83 2,409,622 -0.17(-0.29%)
Jun 08, 2021 59.12 59.14 58.88 59.00 1,839,416 -0.15(-0.25%)
Jun 07, 2021 59.08 59.15 58.96 59.15 1,558,691 +0.06(+0.11%)
Jun 04, 2021 58.95 59.08 58.88 59.08 1,447,412 +0.57(+0.98%)
Jun 03, 2021 58.55 58.63 58.38 58.51 1,977,798 -0.44(-0.74%)
Jun 02, 2021 58.81 58.99 58.73 58.95 1,794,213 +0.15(+0.26%)
Jun 01, 2021 58.98 59.00 58.72 58.79 2,502,588 +0.52(+0.89%)
May 28, 2021 58.20 58.44 58.16 58.28 2,045,561 +0.26(+0.45%)
May 27, 2021 58.04 58.15 57.92 58.01 1,936,445 +0.05(+0.09%)
May 26, 2021 57.86 58.00 57.79 57.96 1,753,477 +0.11(+0.19%)
May 25, 2021 58.02 58.05 57.74 57.85 2,612,362 +0.18(+0.31%)
May 24, 2021 57.47 57.77 57.40 57.67 2,049,335 +0.39(+0.68%)
May 21, 2021 57.54 57.59 57.12 57.28 3,392,905 -0.15(-0.27%)
May 20, 2021 57.10 57.50 57.04 57.43 2,541,308 +0.64(+1.13%)
May 19, 2021 56.51 57.00 56.32 56.79 3,548,051 -0.41(-0.71%)
May 18, 2021 57.38 57.47 57.20 57.20 1,446,775 +0.31(+0.54%)
May 17, 2021 56.63 56.90 56.57 56.89 1,644,937 -0.08(-0.14%)
May 14, 2021 56.59 57.02 56.55 56.97 2,891,466 +0.96(+1.72%)
May 13, 2021 55.77 56.12 55.64 56.01 3,369,338 +0.28(+0.50%)
May 12, 2021 56.29 56.52 55.63 55.73 4,222,148 -1.11(-1.95%)
May 11, 2021 56.36 56.92 56.32 56.83 4,047,222 -0.58(-1.01%)
May 10, 2021 57.97 58.00 57.37 57.41 2,989,830 -0.49(-0.85%)
May 07, 2021 57.44 57.96 57.40 57.90 3,043,301 +0.64(+1.11%)
May 06, 2021 56.91 57.27 56.72 57.27 2,570,354 +0.46(+0.81%)
May 05, 2021 56.71 56.91 56.53 56.81 1,835,917 +0.60(+1.07%)
May 04, 2021 56.38 56.48 55.84 56.21 3,147,718 -0.74(-1.29%)
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.