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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.92 45.22 44.84 44.96 3,232,000 +0.03(+0.06%)
Sep 29, 2020 44.93 45.04 44.75 44.94 2,739,691 -0.04(-0.08%)
Sep 28, 2020 44.94 45.02 44.82 44.97 1,877,988 +0.61(+1.37%)
Sep 25, 2020 43.87 44.37 43.70 44.37 4,438,040 +0.16(+0.36%)
Sep 24, 2020 44.06 44.51 43.87 44.20 3,581,487 -0.10(-0.22%)
Sep 23, 2020 44.94 44.96 44.26 44.30 2,979,361 -0.48(-1.07%)
Sep 22, 2020 44.82 44.84 44.40 44.78 2,544,515 -0.08(-0.18%)
Sep 21, 2020 44.79 44.88 44.29 44.86 3,603,546 -0.92(-2.00%)
Sep 18, 2020 46.05 46.07 45.65 45.78 2,139,309 -0.35(-0.75%)
Sep 17, 2020 45.81 46.15 45.75 46.13 2,889,187 -0.02(-0.04%)
Sep 16, 2020 46.29 46.49 46.09 46.14 2,797,391 -0.08(-0.17%)
Sep 15, 2020 46.36 46.37 46.11 46.22 5,208,167 +0.36(+0.79%)
Sep 14, 2020 45.90 45.98 45.80 45.86 1,721,179 +0.40(+0.88%)
Sep 11, 2020 45.60 45.69 45.26 45.46 3,653,091 +0.42(+0.92%)
Sep 10, 2020 45.77 45.86 45.05 45.05 4,056,727 -0.56(-1.22%)
Sep 09, 2020 45.48 45.77 45.37 45.60 3,115,726 +0.76(+1.70%)
Sep 08, 2020 44.82 45.21 44.66 44.84 6,584,736 -0.65(-1.42%)
Sep 04, 2020 45.59 45.75 44.69 45.49 5,072,106 +0.05(+0.12%)
Sep 03, 2020 46.20 46.26 45.26 45.44 4,461,514 -0.98(-2.12%)
Sep 02, 2020 46.25 46.44 46.03 46.42 5,777,804 +0.41(+0.89%)
Sep 01, 2020 45.87 46.04 45.76 46.01 2,667,101 +0.27(+0.60%)
Aug 31, 2020 45.93 45.97 45.65 45.74 2,433,624 -0.52(-1.13%)
Aug 28, 2020 46.13 46.27 45.99 46.26 1,759,791 +0.40(+0.87%)
Aug 27, 2020 46.34 46.35 45.68 45.86 3,535,882 -0.40(-0.86%)
Aug 26, 2020 46.04 46.29 46.00 46.26 3,083,410 +0.25(+0.54%)
Aug 25, 2020 46.04 46.05 45.75 46.01 2,404,296 +0.15(+0.33%)
Aug 24, 2020 45.98 45.98 45.70 45.86 2,422,248 +0.56(+1.23%)
Aug 21, 2020 45.04 45.32 44.97 45.30 1,926,395 -0.12(-0.27%)
Aug 20, 2020 45.04 45.46 44.99 45.43 1,787,987 -0.12(-0.27%)
Aug 19, 2020 45.93 45.96 45.52 45.55 2,995,315 -0.31(-0.68%)
Aug 18, 2020 45.97 46.03 45.65 45.86 1,925,315 +0.01(+0.02%)
Aug 17, 2020 45.73 45.85 45.68 45.85 1,432,309 +0.41(+0.90%)
Aug 14, 2020 45.37 45.51 45.32 45.44 2,250,454 -0.19(-0.41%)
Aug 13, 2020 45.80 45.86 45.50 45.63 1,968,388 -0.24(-0.52%)
Aug 12, 2020 45.75 46.00 45.69 45.87 2,824,768 +0.86(+1.91%)
Aug 11, 2020 45.54 45.57 44.98 45.01 2,130,311 +0.11(+0.24%)
Aug 10, 2020 44.83 44.94 44.65 44.90 1,829,821 +0.13(+0.30%)
Aug 07, 2020 44.66 44.79 44.51 44.77 2,261,297 -0.42(-0.92%)
Aug 06, 2020 44.96 45.20 44.82 45.19 2,792,593 +0.09(+0.20%)
Aug 05, 2020 45.16 45.35 45.04 45.10 2,379,723 +0.30(+0.67%)
Aug 04, 2020 44.40 44.82 44.39 44.80 2,805,578 +0.34(+0.76%)
Aug 03, 2020 44.16 44.47 44.08 44.46 7,744,538 +0.66(+1.50%)
Jul 31, 2020 44.35 44.39 43.51 43.81 4,020,411 -0.73(-1.65%)
Jul 30, 2020 44.25 44.58 43.87 44.54 3,316,837 -0.58(-1.28%)
Jul 29, 2020 44.86 45.19 44.80 45.12 3,160,544 +0.52(+1.17%)
Jul 28, 2020 44.69 44.82 44.57 44.59 2,548,558 -0.27(-0.61%)
Jul 27, 2020 44.66 44.90 44.59 44.87 3,187,638 +0.60(+1.36%)
Jul 24, 2020 44.12 44.34 44.04 44.27 3,026,660 -0.17(-0.38%)
Jul 23, 2020 44.73 44.87 44.29 44.43 3,637,724 -0.35(-0.79%)
Jul 22, 2020 44.75 44.83 44.60 44.79 5,901,830 +0.00(+0.00%)
Jul 21, 2020 44.96 45.04 44.76 44.79 2,990,788 +0.23(+0.52%)
Jul 20, 2020 44.33 44.59 44.21 44.56 3,056,290 +0.35(+0.78%)
Jul 17, 2020 44.17 44.25 44.01 44.21 2,733,436 +0.19(+0.44%)
Jul 16, 2020 43.94 44.14 43.91 44.02 3,623,876 -0.39(-0.88%)
Jul 15, 2020 44.54 44.66 44.26 44.41 5,524,863 +0.42(+0.97%)
Jul 14, 2020 43.38 44.04 43.38 43.98 4,004,110 +0.48(+1.10%)
Jul 13, 2020 44.02 44.26 43.43 43.51 6,987,868 -0.27(-0.63%)
Jul 10, 2020 43.56 43.80 43.39 43.78 3,444,808 +0.22(+0.51%)
Jul 09, 2020 43.94 43.96 43.21 43.56 3,718,117 -0.32(-0.73%)
Jul 08, 2020 43.49 43.89 43.42 43.88 3,280,508 +0.55(+1.27%)
Jul 07, 2020 43.54 43.73 43.31 43.33 2,353,562 -0.63(-1.43%)
Jul 06, 2020 43.85 44.00 43.73 43.96 3,212,807 +0.95(+2.20%)
Jul 02, 2020 43.07 43.30 42.89 43.01 4,385,697 +0.65(+1.53%)
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.