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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.27 45.57 45.19 45.31 3,207,042 +0.03(+0.06%)
Sep 29, 2020 45.28 45.39 45.10 45.29 2,718,534 -0.04(-0.08%)
Sep 28, 2020 45.29 45.37 45.17 45.32 1,863,486 +0.61(+1.37%)
Sep 25, 2020 44.21 44.71 44.04 44.71 4,403,768 +0.16(+0.36%)
Sep 24, 2020 44.41 44.85 44.21 44.55 3,553,830 -0.10(-0.22%)
Sep 23, 2020 45.29 45.31 44.60 44.65 2,956,354 -0.48(-1.07%)
Sep 22, 2020 45.17 45.19 44.75 45.13 2,524,866 -0.08(-0.18%)
Sep 21, 2020 45.14 45.23 44.64 45.21 3,575,719 -0.92(-2.00%)
Sep 18, 2020 46.41 46.43 46.01 46.14 2,122,772 -0.35(-0.75%)
Sep 17, 2020 46.16 46.51 46.10 46.49 2,866,854 -0.02(-0.04%)
Sep 16, 2020 46.65 46.85 46.45 46.50 2,775,767 -0.08(-0.17%)
Sep 15, 2020 46.73 46.73 46.47 46.58 5,167,908 +0.37(+0.79%)
Sep 14, 2020 46.25 46.34 46.16 46.22 1,707,875 +0.40(+0.88%)
Sep 11, 2020 45.96 46.05 45.61 45.82 3,624,853 +0.42(+0.92%)
Sep 10, 2020 46.13 46.22 45.40 45.40 4,025,369 -0.56(-1.22%)
Sep 09, 2020 45.83 46.12 45.73 45.96 3,091,641 +0.77(+1.70%)
Sep 08, 2020 45.17 45.56 45.01 45.19 6,533,836 -0.65(-1.42%)
Sep 04, 2020 45.95 46.11 45.04 45.84 5,032,899 +0.05(+0.12%)
Sep 03, 2020 46.56 46.62 45.61 45.79 4,427,027 -0.99(-2.12%)
Sep 02, 2020 46.61 46.81 46.39 46.78 5,733,142 +0.41(+0.89%)
Sep 01, 2020 46.23 46.40 46.11 46.37 2,646,484 +0.28(+0.60%)
Aug 31, 2020 46.29 46.33 46.00 46.09 2,414,812 -0.53(-1.13%)
Aug 28, 2020 46.49 46.63 46.35 46.62 1,746,188 +0.40(+0.87%)
Aug 27, 2020 46.70 46.71 46.04 46.22 3,508,550 -0.40(-0.86%)
Aug 26, 2020 46.40 46.65 46.36 46.62 3,059,575 +0.25(+0.54%)
Aug 25, 2020 46.40 46.41 46.11 46.37 2,385,710 +0.15(+0.33%)
Aug 24, 2020 46.33 46.33 46.05 46.22 2,403,524 +0.56(+1.23%)
Aug 21, 2020 45.39 45.67 45.32 45.66 1,911,504 -0.12(-0.27%)
Aug 20, 2020 45.39 45.82 45.34 45.78 1,774,166 -0.12(-0.27%)
Aug 19, 2020 46.29 46.32 45.88 45.91 2,972,162 -0.31(-0.68%)
Aug 18, 2020 46.32 46.39 46.00 46.22 1,910,432 +0.01(+0.02%)
Aug 17, 2020 46.08 46.21 46.04 46.21 1,421,237 +0.41(+0.90%)
Aug 14, 2020 45.73 45.86 45.67 45.80 2,233,058 -0.19(-0.41%)
Aug 13, 2020 46.16 46.21 45.85 45.99 1,953,172 -0.24(-0.52%)
Aug 12, 2020 46.11 46.36 46.04 46.23 2,802,933 +0.87(+1.91%)
Aug 11, 2020 45.90 45.92 45.33 45.36 2,113,844 +0.11(+0.24%)
Aug 10, 2020 45.18 45.29 45.00 45.25 1,815,676 +0.13(+0.30%)
Aug 07, 2020 45.00 45.14 44.86 45.12 2,243,818 -0.42(-0.92%)
Aug 06, 2020 45.31 45.56 45.17 45.54 2,771,006 +0.09(+0.20%)
Aug 05, 2020 45.51 45.70 45.39 45.45 2,361,328 +0.30(+0.67%)
Aug 04, 2020 44.75 45.16 44.73 45.15 2,783,891 +0.34(+0.76%)
Aug 03, 2020 44.50 44.82 44.42 44.81 7,684,673 +0.66(+1.50%)
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%)
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.