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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.75 47.91 47.65 47.73 2,196,937 +0.40(+0.85%)
Oct 30, 2018 46.85 47.33 46.76 47.33 5,608,562 +0.68(+1.46%)
Oct 29, 2018 47.50 47.53 46.28 46.65 3,787,937 -0.35(-0.74%)
Oct 26, 2018 46.70 47.32 46.38 47.00 4,398,500 -0.39(-0.82%)
Oct 25, 2018 47.16 47.62 47.01 47.39 3,700,416 +0.61(+1.30%)
Oct 24, 2018 47.87 47.92 46.74 46.78 3,417,344 -1.38(-2.87%)
Oct 23, 2018 47.74 48.33 47.47 48.16 2,424,902 -0.46(-0.95%)
Oct 22, 2018 48.89 48.93 48.49 48.62 2,430,592 -0.08(-0.16%)
Oct 19, 2018 48.74 49.03 48.62 48.70 2,654,200 +0.29(+0.60%)
Oct 18, 2018 49.02 49.04 48.24 48.41 2,647,830 -0.88(-1.79%)
Oct 17, 2018 49.41 49.46 49.04 49.29 2,844,107 -0.39(-0.79%)
Oct 16, 2018 49.32 49.71 49.28 49.68 2,923,695 +0.90(+1.85%)
Oct 15, 2018 48.77 48.99 48.58 48.78 4,662,330 -0.16(-0.33%)
Oct 12, 2018 49.09 49.09 48.41 48.94 7,718,400 +0.44(+0.91%)
Oct 11, 2018 48.94 49.20 48.15 48.50 6,810,598 -0.63(-1.28%)
Oct 10, 2018 50.11 50.15 49.04 49.13 5,210,314 -1.17(-2.33%)
Oct 09, 2018 50.00 50.41 49.88 50.30 2,583,546 -0.18(-0.36%)
Oct 08, 2018 50.20 50.50 50.04 50.48 2,023,734 -0.16(-0.32%)
Oct 05, 2018 50.85 50.87 50.38 50.64 2,437,700 -0.26(-0.51%)
Oct 04, 2018 51.30 51.30 50.67 50.90 2,980,561 -0.75(-1.45%)
Oct 03, 2018 51.95 51.97 51.57 51.65 2,048,634 -0.15(-0.29%)
Oct 02, 2018 51.73 51.89 51.62 51.80 2,850,467 -0.39(-0.75%)
Oct 01, 2018 52.29 52.35 52.11 52.19 1,491,091 +0.14(+0.27%)
Sep 28, 2018 52.05 52.28 51.98 52.05 2,052,100 -0.36(-0.69%)
Sep 27, 2018 52.41 52.67 52.41 52.41 2,175,048 -0.07(-0.13%)
Sep 26, 2018 52.45 52.85 52.45 52.48 2,316,995 -0.23(-0.44%)
Sep 25, 2018 52.77 52.83 52.69 52.71 2,552,086 +0.25(+0.48%)
Sep 24, 2018 52.66 52.69 52.44 52.46 3,789,218 -0.29(-0.55%)
Sep 21, 2018 52.71 52.87 52.67 52.75 3,076,900 +0.04(+0.08%)
Sep 20, 2018 52.60 52.77 52.48 52.71 3,367,589 +0.58(+1.11%)
Sep 19, 2018 51.99 52.21 51.97 52.13 1,966,040 +0.27(+0.52%)
Sep 18, 2018 51.63 51.94 51.63 51.86 2,691,965 +0.54(+1.05%)
Sep 17, 2018 51.45 51.59 51.30 51.32 1,824,614 -0.09(-0.18%)
Sep 14, 2018 51.46 51.54 51.22 51.41 5,343,500 +0.08(+0.16%)
Sep 13, 2018 51.43 51.49 51.16 51.33 2,504,824 +0.41(+0.81%)
Sep 12, 2018 50.70 51.04 50.61 50.92 2,727,051 +0.24(+0.47%)
Sep 11, 2018 50.31 50.69 50.21 50.68 2,153,983 +0.06(+0.12%)
Sep 10, 2018 50.80 50.82 50.56 50.62 2,024,794 +0.10(+0.20%)
Sep 07, 2018 50.46 50.71 50.36 50.52 3,189,500 -0.33(-0.65%)
Sep 06, 2018 50.95 51.06 50.60 50.85 2,441,556 -0.10(-0.20%)
Sep 05, 2018 51.11 51.14 50.80 50.95 2,948,708 -0.51(-0.99%)
Sep 04, 2018 51.39 51.46 51.24 51.46 2,018,655 -0.63(-1.21%)
Aug 31, 2018 52.09 52.09 52.09 0 -0.20(-0.38%)
Aug 30, 2018 52.48 52.50 52.12 52.29 2,787,084 -0.68(-1.28%)
Aug 29, 2018 52.66 52.99 52.62 52.97 2,726,451 +0.27(+0.51%)
Aug 28, 2018 52.91 52.97 52.67 52.70 1,956,734 -0.12(-0.23%)
Aug 27, 2018 52.53 52.87 52.52 52.82 2,243,921 +0.71(+1.36%)
Aug 24, 2018 51.99 52.19 51.94 52.11 1,651,100 +0.44(+0.85%)
Aug 23, 2018 51.87 52.00 51.62 51.67 2,129,289 -0.47(-0.90%)
Aug 22, 2018 52.05 52.21 52.02 52.14 1,564,366 +0.26(+0.50%)
Aug 21, 2018 51.82 52.03 51.75 51.88 1,901,371 +0.34(+0.66%)
Aug 20, 2018 51.41 51.56 51.39 51.54 1,987,793 +0.30(+0.59%)
Aug 17, 2018 50.86 51.37 50.79 51.24 1,718,400 +0.34(+0.67%)
Aug 16, 2018 50.90 51.14 50.87 50.90 2,575,060 +0.30(+0.59%)
Aug 15, 2018 50.68 50.68 50.25 50.60 2,651,148 -0.92(-1.79%)
Aug 14, 2018 51.49 51.56 51.34 51.52 1,599,169 +0.14(+0.27%)
Aug 13, 2018 51.57 51.67 51.25 51.38 2,323,243 -0.34(-0.66%)
Aug 10, 2018 51.83 51.86 51.60 51.72 1,880,600 -1.03(-1.95%)
Aug 09, 2018 52.91 52.97 52.72 52.75 801,772 -0.16(-0.30%)
Aug 08, 2018 52.87 52.98 52.72 52.91 1,486,464 -0.02(-0.04%)
Aug 07, 2018 53.05 53.11 52.88 52.93 1,864,931 +0.36(+0.68%)
Aug 06, 2018 52.49 52.64 52.39 52.57 2,493,619 -0.26(-0.49%)
Aug 03, 2018 52.58 52.83 52.55 52.83 907,900 +0.19(+0.36%)
Aug 02, 2018 52.43 52.67 52.38 52.64 1,279,044 -0.47(-0.88%)
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.