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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.75 35.84 35.67 35.78 3,149,640 +0.05(+0.13%)
Oct 28, 2016 35.76 35.85 35.64 35.73 4,190,487 -0.06(-0.18%)
Oct 27, 2016 35.97 35.97 35.77 35.80 1,921,103 -0.03(-0.09%)
Oct 26, 2016 35.87 35.97 35.77 35.83 1,435,933 -0.22(-0.62%)
Oct 25, 2016 36.04 36.10 35.94 36.05 1,498,204 -0.02(-0.07%)
Oct 24, 2016 36.18 36.21 36.01 36.08 1,689,088 +0.02(+0.07%)
Oct 21, 2016 35.89 36.06 35.84 36.05 1,387,309 -0.07(-0.20%)
Oct 20, 2016 36.05 36.21 36.00 36.13 1,391,743 +0.01(+0.02%)
Oct 19, 2016 36.04 36.18 36.02 36.12 1,010,804 +0.13(+0.36%)
Oct 18, 2016 36.03 36.05 35.90 35.99 2,743,844 +0.43(+1.22%)
Oct 17, 2016 35.60 35.66 35.52 35.56 1,740,026 -0.06(-0.18%)
Oct 14, 2016 35.80 35.89 35.62 35.62 1,872,108 +0.07(+0.20%)
Oct 13, 2016 35.34 35.64 35.19 35.55 2,215,564 -0.19(-0.54%)
Oct 12, 2016 35.72 35.81 35.62 35.74 1,964,629 -0.02(-0.07%)
Oct 11, 2016 36.09 36.09 35.65 35.77 1,762,820 -0.56(-1.54%)
Oct 10, 2016 36.25 36.43 36.25 36.33 871,649 +0.16(+0.44%)
Oct 07, 2016 36.28 36.28 35.91 36.17 2,971,083 -0.21(-0.57%)
Oct 06, 2016 36.34 36.39 36.23 36.37 1,474,953 -0.15(-0.42%)
Oct 05, 2016 36.48 36.57 36.39 36.53 1,762,594 +0.26(+0.73%)
Oct 04, 2016 36.50 36.57 36.15 36.26 2,618,367 -0.14(-0.40%)
Oct 03, 2016 36.37 36.43 36.27 36.41 1,853,989 +0.01(+0.02%)
Sep 30, 2016 36.25 36.49 36.20 36.40 2,643,885 +0.22(+0.60%)
Sep 29, 2016 36.53 36.62 36.07 36.18 2,207,573 -0.46(-1.25%)
Sep 28, 2016 36.45 36.65 36.20 36.64 2,172,253 +0.31(+0.86%)
Sep 27, 2016 36.06 36.34 35.99 36.33 1,994,153 +0.24(+0.67%)
Sep 26, 2016 36.19 36.21 36.07 36.09 1,687,531 -0.36(-0.99%)
Sep 23, 2016 36.50 36.60 36.43 36.45 3,507,985 -0.38(-1.04%)
Sep 22, 2016 36.93 37.05 36.77 36.83 3,112,907 +0.35(+0.97%)
Sep 21, 2016 36.15 36.53 36.02 36.48 2,636,575 +0.67(+1.88%)
Sep 20, 2016 35.89 35.95 35.76 35.81 2,267,498 +0.18(+0.52%)
Sep 19, 2016 35.77 35.84 35.60 35.62 3,090,045 +0.23(+0.66%)
Sep 16, 2016 35.47 35.47 35.30 35.39 2,772,567 -0.42(-1.19%)
Sep 15, 2016 35.52 35.87 35.43 35.81 4,021,148 +0.34(+0.97%)
Sep 14, 2016 35.49 35.69 35.41 35.47 3,351,104 +0.02(+0.05%)
Sep 13, 2016 35.80 35.82 35.32 35.45 3,754,145 -0.85(-2.33%)
Sep 12, 2016 35.71 36.32 35.65 36.30 4,249,439 +0.31(+0.86%)
Sep 09, 2016 36.50 36.50 35.99 35.99 3,525,308 -0.84(-2.27%)
Sep 08, 2016 36.90 36.97 36.77 36.82 3,152,890 -0.12(-0.32%)
Sep 07, 2016 37.01 37.03 36.83 36.94 3,677,234 +0.06(+0.17%)
Sep 06, 2016 36.70 36.88 36.66 36.88 1,728,086 +0.37(+1.03%)
Sep 02, 2016 36.42 36.51 36.51 36.51 1,408,171 +0.41(+1.13%)
Sep 01, 2016 35.98 36.10 35.87 36.10 2,140,569 +0.26(+0.73%)
Aug 31, 2016 35.96 35.98 35.72 35.84 1,730,764 -0.15(-0.42%)
Aug 30, 2016 36.10 36.14 35.93 35.99 1,430,637 -0.06(-0.18%)
Aug 29, 2016 35.87 36.07 35.85 36.05 1,343,105 +0.16(+0.44%)
Aug 26, 2016 36.23 36.51 35.73 35.89 3,445,262 -0.24(-0.66%)
Aug 25, 2016 36.14 36.21 36.10 36.13 2,149,465 -0.08(-0.22%)
Aug 24, 2016 36.30 36.36 36.18 36.21 4,919,562 -0.10(-0.29%)
Aug 23, 2016 36.47 36.51 36.31 36.31 2,874,432 +0.10(+0.29%)
Aug 22, 2016 36.15 36.24 36.05 36.21 1,350,726 -0.07(-0.20%)
Aug 19, 2016 36.19 36.30 36.06 36.28 1,218,488 -0.23(-0.63%)
Aug 18, 2016 36.35 36.52 36.32 36.51 1,235,676 +0.17(+0.46%)
Aug 17, 2016 36.25 36.41 36.08 36.35 1,786,934 +0.00(+0.00%)
Aug 16, 2016 36.42 36.45 36.31 36.35 1,555,247 -0.11(-0.31%)
Aug 15, 2016 36.37 36.53 36.37 36.46 1,608,838 +0.22(+0.59%)
Aug 12, 2016 36.38 36.40 36.20 36.24 1,764,750 -0.11(-0.31%)
Aug 11, 2016 36.23 36.39 36.18 36.35 2,052,940 +0.31(+0.86%)
Aug 10, 2016 36.16 36.17 36.01 36.04 1,791,760 +0.07(+0.20%)
Aug 09, 2016 35.81 36.04 35.81 35.97 1,572,805 +0.30(+0.85%)
Aug 08, 2016 35.63 35.70 35.60 35.67 962,330 +0.18(+0.52%)
Aug 05, 2016 35.37 35.56 35.37 35.49 5,934,495 +0.14(+0.41%)
Aug 04, 2016 35.26 35.37 35.18 35.34 1,196,548 +0.19(+0.54%)
Aug 03, 2016 34.95 35.16 34.92 35.15 1,900,415 -0.06(-0.16%)
Aug 02, 2016 35.34 35.39 35.07 35.21 3,101,651 -0.20(-0.56%)
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.