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

51.02 +0.14 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 57.78 58.76 58.69 7,002,840 +1.16(+2.01%)
Jan 28, 2022 57.12 57.56 56.72 57.53 7,558,147 +0.15(+0.26%)
Jan 27, 2022 57.84 58.05 57.22 57.38 7,819,252 -0.32(-0.56%)
Jan 26, 2022 58.69 58.81 57.50 57.71 10,232,613 -0.37(-0.64%)
Jan 25, 2022 57.77 58.41 57.33 58.08 14,134,618 -0.25(-0.42%)
Jan 24, 2022 57.97 58.35 56.84 58.32 13,797,906 -0.66(-1.11%)
Jan 21, 2022 59.73 59.73 58.97 58.98 8,655,295 -0.85(-1.43%)
Jan 20, 2022 60.39 60.71 59.78 59.84 7,292,878 -0.17(-0.28%)
Jan 19, 2022 60.33 60.40 59.96 60.00 7,423,852 +0.05(+0.08%)
Jan 18, 2022 60.12 60.27 59.82 59.95 6,459,205 -0.89(-1.47%)
Jan 14, 2022 60.85 0 -0.03(-0.05%)
Jan 13, 2022 61.49 61.52 60.82 60.88 4,559,886 -0.51(-0.83%)
Jan 12, 2022 61.18 61.43 61.09 61.39 4,610,914 +0.67(+1.10%)
Jan 11, 2022 60.00 60.72 59.90 60.72 5,112,822 +0.92(+1.54%)
Jan 10, 2022 59.77 59.84 59.32 59.80 7,936,408 -0.39(-0.65%)
Jan 07, 2022 59.97 60.28 59.76 60.19 3,394,252 +0.26(+0.44%)
Jan 06, 2022 59.93 60.18 59.69 59.92 5,791,759 -0.14(-0.23%)
Jan 05, 2022 60.79 60.92 60.06 60.06 7,626,798 -0.59(-0.97%)
Jan 04, 2022 60.81 60.88 60.52 60.65 3,786,964 +0.13(+0.21%)
Jan 03, 2022 60.43 60.53 60.15 60.52 4,743,850 +0.39(+0.65%)
Dec 31, 2021 60.21 60.42 60.10 60.13 5,142,876 -0.11(-0.18%)
Dec 30, 2021 60.14 60.37 60.14 60.24 4,309,920 +0.11(+0.18%)
Dec 29, 2021 60.15 60.20 59.98 60.13 3,218,264 -0.10(-0.16%)
Dec 28, 2021 60.31 60.41 60.21 60.23 3,795,480 -0.02(-0.03%)
Dec 27, 2021 59.89 60.27 59.87 60.25 3,937,130 +0.36(+0.61%)
Dec 23, 2021 59.58 59.99 59.57 59.88 3,532,088 +0.37(+0.63%)
Dec 22, 2021 58.93 59.54 58.87 59.51 7,300,310 +0.47(+0.80%)
Dec 21, 2021 58.61 59.04 58.57 59.04 3,843,363 +0.78(+1.33%)
Dec 20, 2021 58.11 58.27 57.91 58.27 6,284,591 -0.38(-0.64%)
Dec 17, 2021 58.87 59.03 58.62 58.64 6,552,642 -0.65(-1.09%)
Dec 16, 2021 59.61 59.70 59.14 59.29 5,880,300 +0.07(+0.11%)
Dec 15, 2021 58.73 59.24 58.33 59.22 6,824,238 +0.48(+0.82%)
Dec 14, 2021 58.69 58.97 58.49 58.74 8,646,610 -0.23(-0.39%)
Dec 13, 2021 59.34 59.39 58.93 58.97 4,086,960 -0.69(-1.15%)
Dec 10, 2021 59.64 59.73 59.45 59.66 2,605,107 +0.09(+0.15%)
Dec 09, 2021 59.69 59.76 59.51 59.57 4,181,045 -0.43(-0.71%)
Dec 08, 2021 59.88 60.06 59.77 60.00 3,065,185 +0.12(+0.19%)
Dec 07, 2021 59.46 59.89 59.46 59.88 2,721,210 +1.15(+1.96%)
Dec 06, 2021 58.45 58.78 58.24 58.73 3,837,316 +0.51(+0.88%)
Dec 03, 2021 58.70 58.77 57.88 58.22 5,759,092 -0.39(-0.66%)
Dec 02, 2021 58.28 58.78 58.25 58.60 4,529,467 +0.78(+1.36%)
Dec 01, 2021 58.87 59.16 57.80 57.82 6,326,683 -0.17(-0.30%)
Nov 30, 2021 58.34 58.55 58.25 57.99 7,723,936 -0.46(-0.79%)
Nov 29, 2021 58.67 58.73 58.21 58.46 2,997,284 +0.26(+0.45%)
Nov 26, 2021 58.62 58.68 57.97 58.20 3,098,142 -1.72(-2.87%)
Nov 24, 2021 59.50 59.92 59.44 59.92 1,982,572 -0.27(-0.45%)
Nov 23, 2021 60.13 60.35 59.91 60.19 2,402,899 -0.03(-0.05%)
Nov 22, 2021 60.54 60.68 60.20 60.22 1,966,689 -0.38(-0.62%)
Nov 19, 2021 60.76 60.84 60.56 60.60 1,815,739 -0.39(-0.63%)
Nov 18, 2021 60.95 60.99 60.94 60.98 1,934,462 -0.14(-0.22%)
Nov 17, 2021 61.24 61.24 61.02 61.12 1,483,360 -0.17(-0.28%)
Nov 16, 2021 61.38 61.46 61.28 61.29 1,955,849 -0.10(-0.16%)
Nov 15, 2021 61.76 61.76 61.34 61.39 3,447,678 -0.15(-0.24%)
Nov 12, 2021 61.34 61.54 61.26 61.54 1,494,625 +0.33(+0.54%)
Nov 11, 2021 61.19 61.33 61.11 61.21 1,531,044 -0.14(-0.22%)
Nov 10, 2021 61.24 61.34 2,293,707 -0.05(-0.08%)
Nov 09, 2021 61.55 61.59 61.20 61.39 2,672,913 -0.16(-0.27%)
Nov 08, 2021 61.51 61.60 61.46 61.55 2,219,420 +0.22(+0.36%)
Nov 05, 2021 61.32 61.34 61.08 61.33 2,351,479 +0.11(+0.17%)
Nov 04, 2021 61.24 61.28 60.99 61.23 1,647,688 -0.06(-0.09%)
Nov 03, 2021 60.83 61.35 60.71 61.28 2,923,995 +0.41(+0.67%)
Nov 02, 2021 60.92 61.00 60.83 60.88 2,618,476 -0.31(-0.51%)
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.