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

58.65 -0.03 (-0.06%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.26 39.31 38.66 38.88 6,582,383 -0.79(-1.99%)
Apr 29, 2020 39.41 39.80 39.33 39.67 5,663,730 +1.02(+2.64%)
Apr 28, 2020 39.05 39.12 38.61 38.65 5,253,644 +0.27(+0.69%)
Apr 27, 2020 38.14 38.45 38.06 38.38 6,180,707 +0.54(+1.43%)
Apr 24, 2020 37.74 37.86 37.43 37.84 4,713,236 +0.29(+0.78%)
Apr 23, 2020 37.75 38.22 37.47 37.55 7,412,645 -0.08(-0.21%)
Apr 22, 2020 37.62 37.67 37.47 37.63 4,882,155 +0.74(+2.00%)
Apr 21, 2020 37.07 37.35 36.79 36.89 6,273,041 -0.84(-2.23%)
Apr 20, 2020 37.79 38.26 37.70 37.74 6,322,377 -0.50(-1.30%)
Apr 17, 2020 38.21 38.29 37.85 38.23 6,181,178 +0.96(+2.57%)
Apr 16, 2020 37.49 37.52 37.01 37.27 5,435,307 -0.02(-0.05%)
Apr 15, 2020 37.38 37.50 37.12 37.29 6,859,478 -1.07(-2.80%)
Apr 14, 2020 38.27 38.65 38.24 38.37 6,367,494 +0.70(+1.86%)
Apr 13, 2020 37.77 37.85 37.30 37.67 7,439,429 -0.22(-0.59%)
Apr 09, 2020 37.84 38.19 37.61 37.89 9,143,317 +0.59(+1.59%)
Apr 08, 2020 37.08 37.44 36.77 37.29 10,285,954 +0.38(+1.03%)
Apr 07, 2020 38.00 38.08 36.89 36.91 8,791,337 +0.15(+0.41%)
Apr 06, 2020 36.17 36.84 36.03 36.76 8,382,555 +1.82(+5.21%)
Apr 03, 2020 35.22 35.35 34.68 34.94 6,526,305 -0.70(-1.97%)
Apr 02, 2020 35.08 35.79 34.93 35.64 13,030,025 +0.78(+2.24%)
Apr 01, 2020 35.19 35.57 34.79 34.86 11,624,051 -1.54(-4.24%)
Mar 31, 2020 36.15 36.73 35.99 36.41 10,748,952 -0.11(-0.29%)
Mar 30, 2020 35.88 36.51 35.66 36.51 13,146,637 +0.77(+2.16%)
Mar 27, 2020 35.69 36.39 35.34 35.74 14,556,496 -1.33(-3.59%)
Mar 26, 2020 35.90 37.17 35.87 37.07 16,806,548 +1.47(+4.14%)
Mar 25, 2020 34.93 36.17 34.44 35.60 20,768,570 +1.17(+3.40%)
Mar 24, 2020 34.10 34.59 33.73 34.43 22,026,756 +2.60(+8.17%)
Mar 23, 2020 32.34 32.57 31.54 31.83 18,113,396 -0.55(-1.71%)
Mar 20, 2020 33.60 33.94 32.33 32.38 16,463,751 -0.16(-0.49%)
Mar 19, 2020 32.09 33.23 31.71 32.54 22,973,388 +0.37(+1.16%)
Mar 18, 2020 32.07 33.08 31.33 32.17 16,301,064 -2.24(-6.51%)
Mar 17, 2020 33.31 34.52 32.79 34.40 15,552,719 +1.72(+5.25%)
Mar 16, 2020 32.35 34.06 31.33 32.69 13,893,114 -4.18(-11.35%)
Mar 13, 2020 36.93 37.01 34.67 36.87 14,295,314 +2.33(+6.74%)
Mar 12, 2020 35.62 35.74 34.03 34.55 16,178,324 -4.13(-10.68%)
Mar 11, 2020 39.58 39.70 38.40 38.68 14,383,607 -2.01(-4.94%)
Mar 10, 2020 40.66 40.75 39.45 40.68 16,957,752 +1.60(+4.10%)
Mar 09, 2020 40.22 40.22 38.92 39.08 13,927,582 -3.39(-7.98%)
Mar 06, 2020 42.34 42.65 42.05 42.47 10,756,273 -0.65(-1.52%)
Mar 05, 2020 43.39 43.68 42.96 43.13 10,715,468 -1.11(-2.52%)
Mar 04, 2020 43.81 44.25 43.52 44.24 5,492,638 +1.17(+2.71%)
Mar 03, 2020 43.75 44.23 42.82 43.07 11,920,748 -0.47(-1.08%)
Mar 02, 2020 42.83 43.54 42.50 43.54 10,800,742 +0.65(+1.51%)
Feb 28, 2020 42.06 42.92 41.74 42.90 11,416,537 -0.24(-0.55%)
Feb 27, 2020 43.72 44.15 43.14 43.14 10,799,632 -1.28(-2.89%)
Feb 26, 2020 44.67 45.00 44.37 44.42 6,790,493 +0.15(+0.34%)
Feb 25, 2020 45.23 45.27 44.22 44.27 7,500,135 -0.71(-1.57%)
Feb 24, 2020 44.86 45.22 44.79 44.98 5,445,201 -1.73(-3.69%)
Feb 21, 2020 46.78 46.83 46.61 46.70 2,140,855 -0.24(-0.51%)
Feb 20, 2020 47.09 47.18 46.70 46.94 2,117,475 -0.42(-0.90%)
Feb 19, 2020 47.32 47.38 47.28 47.36 2,964,202 +0.28(+0.60%)
Feb 18, 2020 47.08 47.19 47.00 47.08 1,903,650 -0.33(-0.69%)
Feb 14, 2020 47.52 47.52 47.27 47.41 2,223,600 -0.03(-0.06%)
Feb 13, 2020 47.41 47.58 47.32 47.43 2,797,026 -0.40(-0.83%)
Feb 12, 2020 47.77 47.85 47.69 47.83 1,914,504 +0.30(+0.63%)
Feb 11, 2020 47.51 47.65 47.45 47.53 2,347,439 +0.39(+0.83%)
Feb 10, 2020 46.92 47.16 46.92 47.14 1,982,075 +0.12(+0.24%)
Feb 07, 2020 47.15 47.18 46.97 47.03 2,332,909 -0.45(-0.95%)
Feb 06, 2020 47.60 47.61 47.44 47.48 2,675,411 +0.09(+0.19%)
Feb 05, 2020 47.47 47.51 47.23 47.39 2,802,881 +0.43(+0.92%)
Feb 04, 2020 46.93 47.08 46.90 46.96 2,881,852 +0.81(+1.76%)
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.