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

63.48 USD -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.51 49.57 49.09 49.41 2,946,400 -0.35(-0.70%)
Oct 29, 2020 49.56 49.94 49.31 49.76 4,406,471 +0.30(+0.61%)
Oct 28, 2020 49.85 49.94 49.43 49.46 3,614,679 -1.40(-2.75%)
Oct 27, 2020 51.05 51.06 50.80 50.86 1,461,129 -0.19(-0.37%)
Oct 26, 2020 51.26 51.37 50.72 51.05 3,244,642 -0.88(-1.69%)
Oct 23, 2020 51.85 51.93 51.62 51.93 1,614,600 +0.31(+0.60%)
Oct 22, 2020 51.59 51.71 51.29 51.62 1,877,615 +0.02(+0.04%)
Oct 21, 2020 51.70 51.95 51.58 51.60 2,659,193 -0.13(-0.25%)
Oct 20, 2020 51.70 51.99 51.65 51.73 2,563,159 +0.34(+0.66%)
Oct 19, 2020 51.79 51.88 51.30 51.39 1,886,334 -0.17(-0.33%)
Oct 16, 2020 51.57 51.74 51.45 51.56 2,718,000 +0.19(+0.37%)
Oct 15, 2020 50.99 51.42 50.94 51.37 2,279,053 -0.52(-1.00%)
Oct 14, 2020 52.18 52.27 51.89 51.89 1,273,364 -0.17(-0.33%)
Oct 13, 2020 52.16 52.20 51.94 52.06 1,665,050 -0.44(-0.84%)
Oct 12, 2020 52.35 52.57 52.28 52.50 1,475,347 +0.31(+0.59%)
Oct 09, 2020 52.01 52.23 51.95 52.19 2,320,100 +0.35(+0.68%)
Oct 08, 2020 51.66 51.84 51.61 51.84 1,387,663 +0.37(+0.72%)
Oct 07, 2020 51.39 51.55 51.30 51.47 1,787,087 +0.53(+1.04%)
Oct 06, 2020 51.41 51.52 50.83 50.94 3,077,669 -0.42(-0.82%)
Oct 05, 2020 50.96 51.36 50.94 51.36 1,373,519 +0.77(+1.52%)
Oct 02, 2020 50.17 50.75 50.13 50.59 1,955,300 -0.23(-0.45%)
Oct 01, 2020 50.77 50.83 50.51 50.82 1,651,763 +0.37(+0.73%)
Sep 30, 2020 50.40 50.74 50.31 50.45 2,880,445 +0.03(+0.06%)
Sep 29, 2020 50.41 50.54 50.21 50.42 2,441,686 -0.04(-0.08%)
Sep 28, 2020 50.42 50.52 50.29 50.46 1,673,714 +0.68(+1.37%)
Sep 25, 2020 49.22 49.78 49.03 49.78 3,955,300 +0.18(+0.36%)
Sep 24, 2020 49.44 49.94 49.22 49.60 3,191,917 -0.11(-0.22%)
Sep 23, 2020 50.42 50.45 49.66 49.71 2,655,287 -0.54(-1.07%)
Sep 22, 2020 50.29 50.31 49.82 50.25 2,267,740 -0.09(-0.18%)
Sep 21, 2020 50.26 50.36 49.70 50.34 3,211,577 -1.37(-2.65%)
Sep 18, 2020 52.02 52.04 51.56 51.71 1,894,000 -0.39(-0.75%)
Sep 17, 2020 51.74 52.13 51.67 52.10 2,557,891 -0.02(-0.04%)
Sep 16, 2020 52.29 52.51 52.06 52.12 2,476,621 -0.09(-0.17%)
Sep 15, 2020 52.37 52.38 52.08 52.21 4,610,959 +0.41(+0.79%)
Sep 14, 2020 51.84 51.94 51.73 51.80 1,523,816 +0.45(+0.88%)
Sep 11, 2020 51.51 51.61 51.12 51.35 3,234,200 +0.47(+0.92%)
Sep 10, 2020 51.70 51.80 50.88 50.88 3,591,552 -0.63(-1.22%)
Sep 09, 2020 51.37 51.70 51.25 51.51 2,758,453 +0.86(+1.70%)
Sep 08, 2020 50.63 51.06 50.45 50.65 5,829,680 -0.73(-1.42%)
Sep 04, 2020 51.50 51.68 50.48 51.38 4,490,500 +0.06(+0.12%)
Sep 03, 2020 52.18 52.25 51.12 51.32 3,949,923 -1.11(-2.12%)
Sep 02, 2020 52.24 52.46 51.99 52.43 5,115,277 +0.46(+0.89%)
Sep 01, 2020 51.81 52.00 51.69 51.97 2,361,271 +0.31(+0.60%)
Aug 31, 2020 51.88 51.92 51.56 51.66 2,154,566 -0.59(-1.13%)
Aug 28, 2020 52.11 52.26 51.95 52.25 1,558,000 +0.45(+0.87%)
Aug 27, 2020 52.34 52.35 51.60 51.80 3,130,431 -0.45(-0.86%)
Aug 26, 2020 52.00 52.29 51.96 52.25 2,729,843 +0.28(+0.54%)
Aug 25, 2020 52.00 52.02 51.67 51.97 2,128,601 +0.17(+0.33%)
Aug 24, 2020 51.93 51.93 51.61 51.80 2,144,495 +0.63(+1.23%)
Aug 21, 2020 50.87 51.19 50.80 51.17 1,705,500 -0.14(-0.27%)
Aug 20, 2020 50.87 51.35 50.82 51.31 1,582,963 -0.14(-0.27%)
Aug 19, 2020 51.88 51.92 51.42 51.45 2,651,850 -0.35(-0.68%)
Aug 18, 2020 51.92 51.99 51.56 51.80 1,704,544 +0.01(+0.02%)
Aug 17, 2020 51.65 51.79 51.60 51.79 1,268,070 +0.46(+0.90%)
Aug 14, 2020 51.25 51.40 51.19 51.33 1,992,400 -0.21(-0.41%)
Aug 13, 2020 51.73 51.79 51.39 51.54 1,742,678 -0.27(-0.52%)
Aug 12, 2020 51.68 51.96 51.60 51.81 2,500,859 +0.97(+1.91%)
Aug 11, 2020 51.44 51.47 50.80 50.84 1,886,034 +0.12(+0.24%)
Aug 10, 2020 50.64 50.76 50.43 50.72 1,620,000 +0.15(+0.30%)
Aug 07, 2020 50.44 50.59 50.28 50.57 2,002,000 -0.47(-0.92%)
Aug 06, 2020 50.78 51.06 50.63 51.04 2,472,373 +0.10(+0.20%)
Aug 05, 2020 51.01 51.22 50.87 50.94 2,106,846 +0.34(+0.67%)
Aug 04, 2020 50.15 50.62 50.13 50.60 2,483,869 +0.38(+0.76%)
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.