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 (%)
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%)
Aug 02, 2021 57.66 57.78 57.43 57.49 2,333,758 +0.32(+0.56%)
Jul 30, 2021 57.21 57.43 57.05 57.17 2,703,825 -0.39(-0.68%)
Jul 29, 2021 57.64 57.68 57.52 57.57 2,487,588 +0.34(+0.59%)
Jul 28, 2021 56.82 57.32 56.71 57.23 3,417,413 +0.61(+1.08%)
Jul 27, 2021 56.58 56.62 56.22 56.62 5,253,755 -0.49(-0.87%)
Jul 26, 2021 56.95 57.16 56.92 57.11 3,020,619 -0.27(-0.46%)
Jul 23, 2021 57.40 57.41 57.19 57.38 1,809,967 +0.04(+0.06%)
Jul 22, 2021 57.49 57.49 57.14 57.34 1,588,852 +0.07(+0.13%)
Jul 21, 2021 56.72 57.27 56.70 57.27 1,419,734 +0.72(+1.28%)
Jul 20, 2021 56.04 56.66 55.92 56.54 1,964,612 +0.34(+0.60%)
Jul 19, 2021 56.33 56.36 55.90 56.20 4,121,183 -0.99(-1.73%)
Jul 16, 2021 57.66 57.67 57.10 57.19 2,139,462 -0.46(-0.79%)
Jul 15, 2021 57.69 57.82 57.45 57.65 1,861,723 -0.35(-0.60%)
Jul 14, 2021 58.18 58.18 57.90 58.00 1,251,326 +0.16(+0.27%)
Jul 13, 2021 57.92 58.03 57.77 57.84 2,006,276 -0.18(-0.32%)
Jul 12, 2021 57.79 58.02 57.74 58.02 2,146,901 +0.13(+0.22%)
Jul 09, 2021 57.48 57.90 57.41 57.90 1,609,705 +1.04(+1.83%)
Jul 08, 2021 56.77 56.99 56.57 56.85 2,853,461 -0.93(-1.62%)
Jul 07, 2021 57.85 57.92 57.49 57.79 1,671,269 +0.21(+0.37%)
Jul 06, 2021 57.94 57.97 57.36 57.58 1,932,686 -0.59(-1.01%)
Jul 02, 2021 58.01 58.16 57.81 58.16 1,480,043 +0.12(+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.