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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.20 58.44 58.16 58.28 2,045,561 +0.26(+0.45%)
May 27, 2021 58.04 58.15 57.92 58.01 1,936,445 +0.05(+0.09%)
May 26, 2021 57.86 58.00 57.79 57.96 1,753,477 +0.11(+0.19%)
May 25, 2021 58.02 58.05 57.74 57.85 2,612,362 +0.18(+0.31%)
May 24, 2021 57.47 57.77 57.40 57.67 2,049,335 +0.39(+0.68%)
May 21, 2021 57.54 57.59 57.12 57.28 3,392,905 -0.15(-0.27%)
May 20, 2021 57.10 57.50 57.04 57.43 2,541,308 +0.64(+1.13%)
May 19, 2021 56.51 57.00 56.32 56.79 3,548,051 -0.41(-0.71%)
May 18, 2021 57.38 57.47 57.20 57.20 1,446,775 +0.31(+0.54%)
May 17, 2021 56.63 56.90 56.57 56.89 1,644,937 -0.08(-0.14%)
May 14, 2021 56.59 57.02 56.55 56.97 2,891,466 +0.96(+1.72%)
May 13, 2021 55.77 56.12 55.64 56.01 3,369,338 +0.28(+0.50%)
May 12, 2021 56.29 56.52 55.63 55.73 4,222,148 -1.11(-1.95%)
May 11, 2021 56.36 56.92 56.32 56.83 4,047,222 -0.58(-1.01%)
May 10, 2021 57.97 58.00 57.37 57.41 2,989,830 -0.49(-0.85%)
May 07, 2021 57.44 57.96 57.40 57.90 3,043,301 +0.64(+1.11%)
May 06, 2021 56.91 57.27 56.72 57.27 2,570,354 +0.46(+0.81%)
May 05, 2021 56.71 56.91 56.53 56.81 1,835,917 +0.60(+1.07%)
May 04, 2021 56.38 56.48 55.84 56.21 3,147,718 -0.74(-1.29%)
May 03, 2021 56.80 56.98 56.67 56.94 2,249,013 +0.45(+0.80%)
Apr 30, 2021 56.83 56.91 56.33 56.49 2,585,291 -0.81(-1.41%)
Apr 29, 2021 57.51 57.51 56.90 57.30 3,584,797 -0.03(-0.05%)
Apr 28, 2021 57.09 57.45 57.03 57.32 1,939,143 +0.32(+0.56%)
Apr 27, 2021 56.95 57.07 56.89 57.01 2,391,714 -0.16(-0.29%)
Apr 26, 2021 57.06 57.18 57.00 57.17 1,793,462 +0.12(+0.21%)
Apr 23, 2021 56.74 57.16 56.72 57.05 1,499,015 +0.61(+1.08%)
Apr 22, 2021 56.72 56.76 56.30 56.44 2,458,721 -0.18(-0.32%)
Apr 21, 2021 55.94 56.64 55.90 56.62 2,183,875 +0.49(+0.87%)
Apr 20, 2021 56.50 56.54 56.00 56.13 3,101,944 -0.84(-1.48%)
Apr 19, 2021 57.11 57.16 56.80 56.98 1,989,673 -0.15(-0.27%)
Apr 16, 2021 57.00 57.13 56.84 57.13 2,705,609 +0.30(+0.53%)
Apr 15, 2021 56.74 56.83 56.65 56.83 2,400,885 +0.45(+0.80%)
Apr 14, 2021 56.38 56.56 56.28 56.38 3,014,396 +0.13(+0.23%)
Apr 13, 2021 56.03 56.27 55.94 56.25 2,667,512 +0.29(+0.52%)
Apr 12, 2021 56.02 56.04 55.83 55.96 2,769,154 -0.28(-0.50%)
Apr 09, 2021 56.10 56.25 56.05 56.24 2,130,353 -0.04(-0.06%)
Apr 08, 2021 56.22 56.38 56.13 56.28 2,073,168 +0.37(+0.67%)
Apr 07, 2021 55.85 55.99 55.75 55.91 3,519,691 -0.15(-0.28%)
Apr 06, 2021 55.94 56.18 55.90 56.06 2,311,506 -0.30(-0.53%)
Apr 05, 2021 56.14 56.43 56.05 56.36 6,014,573 +0.59(+1.06%)
Apr 01, 2021 55.50 55.82 55.48 55.77 3,456,604 +0.70(+1.27%)
Mar 31, 2021 54.97 55.25 54.92 55.07 4,048,996 -0.03(-0.05%)
Mar 30, 2021 54.94 55.16 54.83 55.10 2,635,623 -0.03(-0.05%)
Mar 29, 2021 54.97 55.22 54.83 55.13 3,829,495 -0.25(-0.46%)
Mar 26, 2021 54.77 55.40 54.70 55.38 3,941,401 +0.90(+1.65%)
Mar 25, 2021 54.13 54.56 54.00 54.48 3,608,819 +0.32(+0.59%)
Mar 24, 2021 54.53 54.66 54.17 54.17 4,416,033 -0.62(-1.13%)
Mar 23, 2021 55.11 55.21 54.68 54.78 2,902,909 -0.78(-1.40%)
Mar 22, 2021 55.49 55.70 55.37 55.56 2,335,088 -0.01(-0.03%)
Mar 19, 2021 55.35 55.66 55.09 55.58 1,920,084 +0.25(+0.46%)
Mar 18, 2021 55.62 55.91 55.28 55.32 2,490,733 -0.61(-1.08%)
Mar 17, 2021 55.32 56.05 55.26 55.93 2,258,182 +0.25(+0.46%)
Mar 16, 2021 55.70 55.79 55.55 55.68 3,129,942 +0.11(+0.20%)
Mar 15, 2021 55.36 55.58 55.08 55.57 1,669,929 +0.08(+0.15%)
Mar 12, 2021 55.11 55.49 55.02 55.49 1,405,925 -0.18(-0.33%)
Mar 11, 2021 55.43 55.74 55.27 55.67 3,815,326 +0.73(+1.33%)
Mar 10, 2021 55.03 55.06 54.67 54.93 3,303,518 +0.13(+0.23%)
Mar 09, 2021 54.61 54.99 54.55 54.81 3,635,468 +0.81(+1.49%)
Mar 08, 2021 54.13 54.44 53.94 54.00 4,095,972 -0.60(-1.09%)
Mar 05, 2021 54.58 54.66 53.69 54.60 7,309,135 +0.51(+0.94%)
Mar 04, 2021 54.84 55.06 53.81 54.09 6,386,536 -0.74(-1.35%)
Mar 03, 2021 55.12 55.25 54.83 54.84 4,019,888 -0.36(-0.66%)
Mar 02, 2021 55.16 55.33 54.95 55.20 4,087,229 -0.10(-0.18%)
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.