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

61.02 USD +1.22 (+2.04%)
Streaming Delayed Price Updated: 11:17 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.11 47.29 46.83 46.85 2,932,261 -0.76(-1.60%)
Jan 29, 2015 47.47 47.64 47.22 47.61 1,434,194 +0.46(+0.98%)
Jan 28, 2015 47.86 47.86 47.11 47.15 2,415,354 -0.66(-1.38%)
Jan 27, 2015 47.60 47.92 47.55 47.81 1,969,483 -0.02(-0.04%)
Jan 26, 2015 47.65 47.95 47.51 47.83 2,156,539 +0.46(+0.97%)
Jan 23, 2015 47.51 47.65 47.36 47.37 2,251,760 -0.28(-0.59%)
Jan 22, 2015 47.35 47.74 47.17 47.65 2,568,057 +0.34(+0.72%)
Jan 21, 2015 47.04 47.31 46.86 47.31 2,704,319 +0.46(+0.98%)
Jan 20, 2015 46.88 47.04 46.69 46.85 1,923,820 +0.05(+0.11%)
Jan 16, 2015 46.27 46.81 46.22 46.80 2,063,039 +0.51(+1.10%)
Jan 15, 2015 46.50 46.61 46.20 46.29 4,249,705 +0.29(+0.63%)
Jan 14, 2015 45.85 46.06 45.62 46.00 1,984,397 -0.18(-0.39%)
Jan 13, 2015 46.50 46.61 45.81 46.18 1,966,832 +0.25(+0.54%)
Jan 12, 2015 46.16 46.17 45.75 45.93 2,920,221 -0.19(-0.41%)
Jan 09, 2015 46.45 46.45 45.94 46.12 2,144,861 -0.26(-0.56%)
Jan 08, 2015 46.07 46.51 46.06 46.38 1,533,949 +0.64(+1.40%)
Jan 07, 2015 45.69 45.81 45.36 45.74 2,357,186 +0.50(+1.11%)
Jan 06, 2015 45.69 45.79 45.06 45.24 2,411,783 -0.41(-0.90%)
Jan 05, 2015 46.17 46.23 45.56 45.65 6,456,406 -1.03(-2.21%)
Jan 02, 2015 47.00 47.03 46.57 46.68 2,297,260 -0.18(-0.38%)
Dec 31, 2014 47.27 46.86 46.86 46.86 2,835,100 -0.21(-0.45%)
Dec 30, 2014 47.23 47.25 47.07 47.07 2,553,514 -0.34(-0.72%)
Dec 29, 2014 47.50 47.57 47.38 47.41 2,643,581 -0.27(-0.57%)
Dec 26, 2014 47.71 47.81 47.67 47.68 1,644,700 +0.22(+0.46%)
Dec 24, 2014 47.41 47.46 47.46 47.46 1,692,000 +0.12(+0.25%)
Dec 23, 2014 47.36 47.42 47.22 47.34 2,831,127 -0.09(-0.19%)
Dec 22, 2014 47.48 47.50 47.31 47.43 4,822,540 -0.14(-0.29%)
Dec 19, 2014 47.43 47.74 47.34 47.57 3,133,925 +0.07(+0.15%)
Dec 18, 2014 47.09 47.51 47.08 47.50 2,021,845 +0.82(+1.76%)
Dec 17, 2014 46.19 47.04 46.10 46.68 2,951,393 +0.70(+1.52%)
Dec 16, 2014 45.62 46.60 45.61 45.98 3,456,715 +0.23(+0.50%)
Dec 15, 2014 46.60 46.73 45.64 45.75 3,680,611 -0.78(-1.68%)
Dec 12, 2014 47.15 47.28 46.52 46.53 2,823,590 -0.80(-1.69%)
Dec 11, 2014 47.50 47.71 47.28 47.33 2,322,616 -0.11(-0.23%)
Dec 10, 2014 48.04 48.14 47.37 47.44 1,933,879 -0.72(-1.50%)
Dec 09, 2014 48.01 48.17 47.84 48.16 1,818,616 -0.24(-0.50%)
Dec 08, 2014 48.69 48.69 48.32 48.40 1,562,070 -0.53(-1.08%)
Dec 05, 2014 48.94 48.97 48.79 48.93 1,684,631 +0.04(+0.08%)
Dec 04, 2014 48.95 49.08 48.81 48.89 1,443,943 -0.15(-0.31%)
Dec 03, 2014 48.99 49.12 48.91 49.04 1,587,325 +0.01(+0.01%)
Dec 02, 2014 49.05 49.13 48.92 49.03 1,961,560 +0.10(+0.19%)
Dec 01, 2014 49.06 49.09 48.82 48.94 2,066,838 -0.24(-0.49%)
Nov 28, 2014 49.37 49.37 49.12 49.18 502,085 -0.53(-1.07%)
Nov 26, 2014 49.57 49.71 49.71 49.71 1,286,600 +0.24(+0.49%)
Nov 25, 2014 49.43 49.54 49.35 49.47 2,980,510 +0.05(+0.10%)
Nov 24, 2014 49.48 49.48 49.31 49.42 1,612,436 +0.07(+0.14%)
Nov 21, 2014 49.42 49.50 49.18 49.35 1,191,847 +0.61(+1.25%)
Nov 20, 2014 48.61 48.80 48.47 48.74 1,199,201 -0.17(-0.35%)
Nov 19, 2014 48.94 49.06 48.70 48.91 1,370,473 -0.06(-0.12%)
Nov 18, 2014 48.81 49.06 48.81 48.97 1,178,836 +0.44(+0.91%)
Nov 17, 2014 48.45 48.62 48.40 48.53 911,004 -0.27(-0.55%)
Nov 14, 2014 48.48 48.82 48.44 48.80 1,250,101 +0.18(+0.37%)
Nov 13, 2014 48.58 48.79 48.46 48.62 1,100,191 +0.09(+0.19%)
Nov 12, 2014 48.40 48.64 48.40 48.53 993,634 -0.28(-0.57%)
Nov 11, 2014 48.63 48.87 48.59 48.81 925,968 +0.23(+0.47%)
Nov 10, 2014 48.67 48.67 48.50 48.58 725,656 +0.19(+0.39%)
Nov 07, 2014 48.24 48.41 48.13 48.39 1,034,712 +0.11(+0.23%)
Nov 06, 2014 48.57 48.61 48.25 48.28 1,608,578 -0.38(-0.78%)
Nov 05, 2014 48.68 48.73 48.46 48.66 718,700 +0.04(+0.08%)
Nov 04, 2014 48.61 48.68 48.36 48.62 756,744 -0.25(-0.51%)
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.