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 31, 2020 44.69 44.74 43.85 44.15 3,989,333 -0.74(-1.65%)
Jul 30, 2020 44.59 44.93 44.21 44.89 3,291,197 -0.58(-1.28%)
Jul 29, 2020 45.21 45.54 45.15 45.47 3,136,113 +0.53(+1.17%)
Jul 28, 2020 45.04 45.16 44.91 44.94 2,528,858 -0.28(-0.61%)
Jul 27, 2020 45.00 45.25 44.93 45.22 3,162,997 +0.61(+1.36%)
Jul 24, 2020 44.47 44.68 44.38 44.61 3,003,264 -0.17(-0.38%)
Jul 23, 2020 45.08 45.22 44.64 44.78 3,609,604 -0.36(-0.79%)
Jul 22, 2020 45.10 45.18 44.95 45.14 5,856,209 +0.00(+0.00%)
Jul 21, 2020 45.31 45.39 45.11 45.14 2,967,670 +0.23(+0.52%)
Jul 20, 2020 44.67 44.94 44.56 44.91 3,032,665 +0.35(+0.78%)
Jul 17, 2020 44.51 44.59 44.35 44.56 2,712,307 +0.20(+0.44%)
Jul 16, 2020 44.28 44.48 44.25 44.36 3,595,864 -0.39(-0.88%)
Jul 15, 2020 44.89 45.00 44.60 44.75 5,482,156 +0.43(+0.97%)
Jul 14, 2020 43.72 44.38 43.72 44.33 3,973,158 +0.48(+1.10%)
Jul 13, 2020 44.36 44.60 43.77 43.84 6,933,852 -0.28(-0.63%)
Jul 10, 2020 43.90 44.14 43.73 44.12 3,418,179 +0.22(+0.51%)
Jul 09, 2020 44.28 44.30 43.55 43.90 3,689,377 -0.32(-0.73%)
Jul 08, 2020 43.83 44.24 43.75 44.22 3,255,150 +0.55(+1.27%)
Jul 07, 2020 43.88 44.07 43.65 43.67 2,335,369 -0.63(-1.43%)
Jul 06, 2020 44.19 44.34 44.07 44.30 3,187,972 +0.95(+2.20%)
Jul 02, 2020 43.41 43.64 43.23 43.34 4,351,796 +0.65(+1.53%)
Jul 01, 2020 42.54 42.83 42.51 42.69 7,013,873 +0.21(+0.50%)
Jun 30, 2020 42.32 42.60 42.22 42.48 5,956,733 -0.10(-0.23%)
Jun 29, 2020 42.37 42.58 42.14 42.58 5,274,673 +0.34(+0.80%)
Jun 26, 2020 42.73 42.73 42.13 42.24 5,395,474 -0.60(-1.40%)
Jun 25, 2020 42.35 42.85 42.15 42.84 5,969,678 +0.46(+1.07%)
Jun 24, 2020 42.92 42.99 42.18 42.38 8,097,162 -0.93(-2.14%)
Jun 23, 2020 43.53 43.61 43.28 43.31 4,368,141 +0.28(+0.64%)
Jun 22, 2020 42.79 43.08 42.67 43.03 4,880,046 +0.53(+1.25%)
Jun 19, 2020 43.16 43.18 42.47 42.50 3,545,913 -0.16(-0.37%)
Jun 18, 2020 42.54 42.84 42.52 42.66 4,447,619 -0.17(-0.39%)
Jun 17, 2020 42.99 43.05 42.74 42.83 3,580,573 +0.17(+0.40%)
Jun 16, 2020 43.11 43.12 42.23 42.66 5,402,584 +0.49(+1.16%)
Jun 15, 2020 41.30 42.32 41.14 42.17 6,432,244 +0.05(+0.13%)
Jun 12, 2020 42.48 42.58 41.55 42.12 7,802,135 +0.78(+1.89%)
Jun 11, 2020 42.46 42.62 41.30 41.34 6,938,370 -2.37(-5.42%)
Jun 10, 2020 43.86 44.03 43.50 43.71 5,899,887 -0.03(-0.06%)
Jun 09, 2020 43.50 43.85 43.40 43.74 8,962,814 -0.48(-1.08%)
Jun 08, 2020 43.87 44.22 43.61 44.22 4,651,706 +0.50(+1.14%)
Jun 05, 2020 43.75 44.02 43.63 43.72 6,480,108 +0.88(+2.05%)
Jun 04, 2020 42.80 43.11 42.72 42.84 6,404,352 -0.28(-0.66%)
Jun 03, 2020 42.68 43.24 42.65 43.12 7,730,638 +0.92(+2.19%)
Jun 02, 2020 41.90 42.23 41.85 42.20 6,947,689 +0.60(+1.45%)
Jun 01, 2020 41.02 41.61 40.98 41.60 5,684,570 +0.90(+2.20%)
May 29, 2020 40.62 40.75 40.17 40.70 9,284,726 +0.06(+0.15%)
May 28, 2020 40.81 41.07 40.60 40.64 5,387,707 +0.22(+0.55%)
May 27, 2020 40.42 40.45 39.96 40.42 5,157,342 +0.36(+0.89%)
May 26, 2020 40.19 40.31 40.02 40.06 6,835,359 +1.08(+2.78%)
May 22, 2020 38.93 38.99 38.76 38.98 6,016,108 -0.29(-0.75%)
May 21, 2020 39.54 39.66 39.13 39.27 6,755,081 -0.45(-1.14%)
May 20, 2020 39.71 39.93 39.56 39.72 6,472,055 +0.70(+1.80%)
May 19, 2020 39.29 39.46 39.02 39.02 5,593,041 -0.45(-1.15%)
May 18, 2020 38.90 39.57 38.89 39.48 5,932,310 +1.47(+3.88%)
May 15, 2020 37.88 38.13 37.73 38.00 6,805,291 -0.11(-0.28%)
May 14, 2020 37.46 38.11 37.25 38.11 8,863,972 -0.18(-0.46%)
May 13, 2020 38.87 38.87 38.08 38.29 7,904,161 -0.27(-0.69%)
May 12, 2020 39.11 39.22 38.55 38.55 6,380,340 -0.43(-1.09%)
May 11, 2020 38.78 39.09 38.75 38.98 4,379,127 -0.07(-0.18%)
May 08, 2020 38.82 39.06 38.78 39.05 3,320,448 +0.67(+1.73%)
May 07, 2020 38.37 38.54 38.20 38.38 5,037,667 +0.47(+1.24%)
May 06, 2020 38.33 38.39 37.87 37.91 4,814,817 -0.22(-0.58%)
May 05, 2020 38.30 38.46 38.04 38.14 5,064,013 +0.17(+0.44%)
May 04, 2020 37.67 37.98 37.54 37.97 5,503,809 +0.08(+0.21%)
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.