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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.59 57.67 57.46 57.64 1,998,061 -0.51(-0.87%)
Oct 28, 2021 57.81 58.14 57.78 58.14 1,455,435 +0.42(+0.73%)
Oct 27, 2021 57.93 58.05 57.69 57.72 2,017,705 -0.31(-0.54%)
Oct 26, 2021 58.33 58.03 2,444,099 -0.02(-0.03%)
Oct 25, 2021 58.01 58.14 57.81 58.05 1,966,251 +0.04(+0.06%)
Oct 22, 2021 58.02 58.25 57.80 58.02 2,308,065 +0.19(+0.33%)
Oct 21, 2021 57.79 57.95 57.73 57.82 1,852,844 -0.37(-0.63%)
Oct 20, 2021 58.08 58.24 57.99 58.19 3,079,196 +0.18(+0.32%)
Oct 19, 2021 57.86 58.06 57.80 58.01 1,689,807 +0.44(+0.77%)
Oct 18, 2021 57.36 57.63 57.31 57.56 4,538,849 -0.17(-0.30%)
Oct 15, 2021 57.57 57.77 57.49 57.74 2,105,779 +0.49(+0.85%)
Oct 14, 2021 57.23 57.36 57.10 57.25 2,321,849 +0.47(+0.83%)
Oct 13, 2021 56.51 56.83 56.37 56.78 3,134,976 +0.63(+1.13%)
Oct 12, 2021 56.29 56.38 56.12 56.15 2,899,044 -0.06(-0.11%)
Oct 11, 2021 56.54 56.70 56.20 56.21 2,668,947 -0.17(-0.31%)
Oct 08, 2021 56.45 56.51 56.28 56.39 1,274,403 +0.05(+0.08%)
Oct 07, 2021 56.10 56.49 56.07 56.34 2,332,198 +0.66(+1.19%)
Oct 06, 2021 55.14 55.71 55.00 55.68 3,882,882 -0.35(-0.62%)
Oct 05, 2021 55.76 56.19 55.70 56.03 1,971,055 +0.38(+0.68%)
Oct 04, 2021 56.04 56.04 55.38 55.65 3,694,430 -0.60(-1.06%)
Oct 01, 2021 56.14 56.33 55.74 56.25 5,561,586 +0.15(+0.26%)
Sep 30, 2021 56.36 56.48 55.97 56.10 3,221,306 -0.06(-0.11%)
Sep 29, 2021 56.44 56.53 56.11 56.17 2,054,575 -0.19(-0.34%)
Sep 28, 2021 56.82 56.82 56.20 56.36 5,210,425 -1.15(-2.00%)
Sep 27, 2021 57.33 57.56 57.21 57.51 1,454,876 +0.14(+0.24%)
Sep 24, 2021 57.35 57.50 57.31 57.37 1,714,467 -0.55(-0.95%)
Sep 23, 2021 57.75 58.02 57.75 57.92 2,126,836 +0.56(+0.98%)
Sep 22, 2021 57.27 57.78 57.27 57.36 4,301,125 +0.42(+0.74%)
Sep 21, 2021 57.03 57.15 56.78 56.94 2,942,243 +0.54(+0.96%)
Sep 20, 2021 56.33 56.59 55.93 56.40 3,761,310 -1.24(-2.16%)
Sep 17, 2021 58.02 58.09 57.48 57.64 2,203,597 -0.62(-1.07%)
Sep 16, 2021 58.12 58.29 57.96 58.26 2,044,979 -0.31(-0.53%)
Sep 15, 2021 58.33 58.57 58.18 58.57 4,144,252 +0.21(+0.36%)
Sep 14, 2021 58.78 58.80 58.30 58.36 1,927,001 -0.33(-0.56%)
Sep 13, 2021 58.76 58.77 58.51 58.69 1,781,478 +0.37(+0.63%)
Sep 10, 2021 58.88 58.90 58.33 58.33 1,693,013 -0.14(-0.23%)
Sep 09, 2021 58.45 58.67 58.34 58.46 1,864,185 -0.07(-0.13%)
Sep 08, 2021 58.87 58.88 58.43 58.54 1,648,288 -0.57(-0.96%)
Sep 07, 2021 59.13 59.22 59.08 59.10 1,771,258 +0.04(+0.06%)
Sep 03, 2021 58.85 59.10 58.80 59.07 1,872,644 +0.31(+0.53%)
Sep 02, 2021 58.76 58.88 58.66 58.76 1,542,024 +0.16(+0.28%)
Sep 01, 2021 58.45 58.76 58.45 58.59 2,808,717 +0.55(+0.95%)
Aug 31, 2021 58.14 58.19 57.99 58.04 2,521,301 +0.17(+0.30%)
Aug 30, 2021 57.87 57.94 57.72 57.87 1,580,514 +0.01(+0.02%)
Aug 27, 2021 57.34 57.87 57.33 57.86 2,100,411 +0.61(+1.07%)
Aug 26, 2021 57.42 57.48 57.18 57.25 1,514,318 -0.38(-0.65%)
Aug 25, 2021 57.54 57.66 57.42 57.62 1,926,262 +0.02(+0.03%)
Aug 24, 2021 57.34 57.67 57.29 57.60 1,637,282 +0.51(+0.90%)
Aug 23, 2021 56.84 57.15 56.80 57.09 3,483,232 +0.63(+1.12%)
Aug 20, 2021 56.07 56.49 56.02 56.46 1,865,368 +0.12(+0.21%)
Aug 19, 2021 56.20 56.47 56.12 56.34 3,208,688 -0.68(-1.19%)
Aug 18, 2021 57.26 57.45 57.00 57.02 1,982,219 -0.13(-0.22%)
Aug 17, 2021 57.16 57.31 56.89 57.15 1,854,078 -0.70(-1.20%)
Aug 16, 2021 57.73 57.84 57.54 57.84 1,824,283 -0.37(-0.63%)
Aug 13, 2021 58.05 58.21 57.95 58.21 991,139 +0.21(+0.36%)
Aug 12, 2021 58.00 58.03 57.82 58.00 1,264,335 -0.18(-0.31%)
Aug 11, 2021 58.19 58.23 58.01 58.18 2,712,384 +0.31(+0.54%)
Aug 10, 2021 57.81 57.88 57.75 57.87 1,498,745 +0.13(+0.22%)
Aug 09, 2021 57.79 57.83 57.66 57.74 1,223,499 +0.04(+0.06%)
Aug 06, 2021 57.84 57.87 57.63 57.70 1,215,907 -0.29(-0.50%)
Aug 05, 2021 57.97 58.09 57.93 58.00 1,440,762 +0.21(+0.36%)
Aug 04, 2021 57.96 58.11 57.78 57.79 1,870,287 -0.08(-0.14%)
Aug 03, 2021 57.66 57.87 57.40 57.87 1,795,276 +0.38(+0.65%)
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.