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 (%)
Dec 31, 2019 47.43 47.59 47.31 47.55 1,908,445 +0.15(+0.32%)
Dec 30, 2019 47.80 47.80 47.36 47.40 3,109,581 -0.32(-0.67%)
Dec 27, 2019 47.83 47.84 47.64 47.72 2,309,284 +0.11(+0.24%)
Dec 26, 2019 47.46 47.60 47.41 47.60 1,365,721 +0.24(+0.50%)
Dec 24, 2019 47.38 47.42 47.29 47.36 1,124,064 -0.04(-0.07%)
Dec 23, 2019 47.33 47.40 47.31 47.40 2,092,353 +0.08(+0.17%)
Dec 20, 2019 47.38 47.40 47.31 47.32 2,559,036 +0.03(+0.06%)
Dec 19, 2019 47.18 47.29 47.13 47.29 3,017,787 +0.02(+0.04%)
Dec 18, 2019 47.28 47.30 47.19 47.27 2,509,280 -0.01(-0.02%)
Dec 17, 2019 47.29 47.34 47.21 47.28 3,816,967 -0.04(-0.07%)
Dec 16, 2019 47.28 47.37 47.26 47.32 3,457,202 +0.48(+1.03%)
Dec 13, 2019 46.87 47.14 46.72 46.84 7,070,458 +0.19(+0.41%)
Dec 12, 2019 46.22 46.68 46.22 46.64 3,976,435 +0.43(+0.93%)
Dec 11, 2019 45.99 46.28 45.92 46.22 1,997,379 +0.31(+0.67%)
Dec 10, 2019 45.84 45.99 45.77 45.91 3,336,665 +0.06(+0.13%)
Dec 09, 2019 46.00 46.07 45.85 45.85 1,719,347 -0.19(-0.42%)
Dec 06, 2019 46.01 46.08 45.97 46.04 4,392,583 +0.33(+0.73%)
Dec 05, 2019 45.72 45.74 45.59 45.71 3,464,422 +0.02(+0.04%)
Dec 04, 2019 45.56 45.69 45.54 45.69 2,767,135 +0.39(+0.85%)
Dec 03, 2019 45.07 45.31 44.94 45.31 2,561,692 -0.16(-0.35%)
Dec 02, 2019 45.67 45.68 45.32 45.46 4,198,015 -0.18(-0.40%)
Nov 29, 2019 45.71 45.75 45.64 45.65 1,511,196 -0.42(-0.91%)
Nov 27, 2019 45.98 46.07 45.94 46.07 1,941,645 +0.11(+0.23%)
Nov 26, 2019 45.87 45.98 45.81 45.96 2,744,210 -0.02(-0.04%)
Nov 25, 2019 45.82 45.99 45.81 45.98 2,275,399 +0.38(+0.83%)
Nov 22, 2019 45.70 45.72 45.52 45.60 2,913,724 +0.07(+0.15%)
Nov 21, 2019 45.57 45.58 45.39 45.53 1,990,711 -0.05(-0.12%)
Nov 20, 2019 45.67 45.75 45.45 45.59 2,136,281 -0.29(-0.63%)
Nov 19, 2019 46.04 46.05 45.78 45.87 2,362,949 +0.02(+0.04%)
Nov 18, 2019 45.80 45.92 45.73 45.86 2,425,743 -0.01(-0.02%)
Nov 15, 2019 45.69 45.87 45.66 45.87 1,759,273 +0.33(+0.73%)
Nov 14, 2019 45.46 45.55 45.37 45.53 2,472,373 -0.07(-0.15%)
Nov 13, 2019 45.46 45.64 45.43 45.60 2,769,996 -0.18(-0.38%)
Nov 12, 2019 45.82 45.91 45.71 45.78 2,655,308 -0.06(-0.13%)
Nov 11, 2019 45.66 45.87 45.64 45.84 1,684,093 -0.15(-0.32%)
Nov 08, 2019 45.89 45.99 45.80 45.99 1,905,079 -0.13(-0.28%)
Nov 07, 2019 46.17 46.22 46.09 46.12 2,888,889 +0.20(+0.44%)
Nov 06, 2019 45.94 46.00 45.81 45.92 2,904,628 -0.04(-0.10%)
Nov 05, 2019 45.96 46.00 45.83 45.96 3,482,865 +0.06(+0.13%)
Nov 04, 2019 45.96 46.01 45.84 45.90 3,367,221 +0.29(+0.63%)
Nov 01, 2019 45.46 45.62 45.45 45.61 5,556,747 +0.44(+0.97%)
Oct 31, 2019 45.17 45.17 44.96 45.17 3,818,596 -0.13(-0.29%)
Oct 30, 2019 45.10 45.33 44.90 45.31 1,832,264 +0.14(+0.31%)
Oct 29, 2019 45.02 45.18 45.02 45.17 1,337,054 -0.06(-0.14%)
Oct 28, 2019 45.12 45.25 45.11 45.23 2,588,737 +0.19(+0.43%)
Oct 25, 2019 44.81 45.03 44.78 45.03 2,758,548 +0.12(+0.27%)
Oct 24, 2019 45.01 45.01 44.82 44.91 1,718,569 +0.07(+0.16%)
Oct 23, 2019 44.68 44.84 44.64 44.84 1,226,902 +0.18(+0.39%)
Oct 22, 2019 44.78 44.89 44.66 44.67 1,924,269 -0.05(-0.12%)
Oct 21, 2019 44.70 44.74 44.65 44.72 1,353,174 +0.28(+0.63%)
Oct 18, 2019 44.44 44.53 44.30 44.44 1,407,784 -0.07(-0.16%)
Oct 17, 2019 44.62 44.65 44.42 44.51 2,203,053 +0.13(+0.30%)
Oct 16, 2019 44.28 44.47 44.26 44.38 2,396,190 +0.04(+0.08%)
Oct 15, 2019 44.05 44.46 44.01 44.34 2,317,042 +0.47(+1.08%)
Oct 14, 2019 43.89 43.98 43.85 43.87 2,328,668 -0.19(-0.44%)
Oct 11, 2019 43.94 44.26 43.94 44.06 3,015,308 +0.73(+1.68%)
Oct 10, 2019 43.02 43.39 43.01 43.34 2,763,281 +0.32(+0.75%)
Oct 09, 2019 43.00 43.09 42.90 43.01 2,237,299 +0.35(+0.82%)
Oct 08, 2019 42.88 42.95 42.66 42.66 3,199,388 -0.39(-0.89%)
Oct 07, 2019 43.10 43.29 43.05 43.05 6,770,972 -0.16(-0.36%)
Oct 04, 2019 42.91 43.24 42.89 43.21 2,333,127 +0.32(+0.76%)
Oct 03, 2019 42.59 42.91 42.44 42.88 5,694,204 +0.32(+0.76%)
Oct 02, 2019 42.85 42.85 42.44 42.56 2,727,957 -0.74(-1.72%)
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.