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

54.24 -0.64 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.28 36.37 36.24 36.26 3,710,774 -0.06(-0.16%)
Nov 27, 2015 36.39 36.40 36.30 36.32 849,645 -0.13(-0.35%)
Nov 25, 2015 36.45 36.44 36.44 36.44 2,043,427 +0.02(+0.04%)
Nov 24, 2015 36.18 36.50 36.13 36.43 4,984,674 +0.06(+0.16%)
Nov 23, 2015 36.53 36.60 36.33 36.37 4,008,168 -0.25(-0.68%)
Nov 20, 2015 36.80 36.86 36.61 36.62 2,555,885 -0.02(-0.04%)
Nov 19, 2015 36.61 36.72 36.58 36.64 2,602,408 +0.23(+0.62%)
Nov 18, 2015 36.20 36.46 36.13 36.41 2,525,981 +0.31(+0.85%)
Nov 17, 2015 36.15 36.28 36.02 36.11 2,489,940 +0.05(+0.13%)
Nov 16, 2015 35.59 36.06 35.59 36.06 3,420,312 +0.47(+1.32%)
Nov 13, 2015 35.73 35.75 35.51 35.59 2,808,907 -0.30(-0.83%)
Nov 12, 2015 36.08 36.19 35.89 35.89 2,628,508 -0.44(-1.20%)
Nov 11, 2015 36.51 36.51 36.28 36.32 1,368,658 +0.10(+0.27%)
Nov 10, 2015 36.06 36.23 35.99 36.23 6,441,254 -0.02(-0.04%)
Nov 09, 2015 36.47 36.49 36.13 36.24 2,564,839 -0.42(-1.15%)
Nov 06, 2015 36.61 36.68 36.42 36.66 4,088,592 -0.24(-0.66%)
Nov 05, 2015 37.06 37.07 36.81 36.91 4,194,057 -0.08(-0.22%)
Nov 04, 2015 37.27 37.29 36.88 36.99 2,149,047 -0.22(-0.59%)
Nov 03, 2015 36.89 37.28 36.86 37.20 2,587,019 +0.13(+0.35%)
Nov 02, 2015 36.91 37.10 36.83 37.07 2,347,965 +0.33(+0.90%)
Oct 30, 2015 36.86 36.96 36.74 36.74 1,632,403 -0.02(-0.07%)
Oct 29, 2015 36.70 36.83 36.64 36.77 2,020,619 -0.34(-0.91%)
Oct 28, 2015 37.03 37.34 36.77 37.11 2,694,676 +0.18(+0.48%)
Oct 27, 2015 36.98 37.03 36.85 36.93 1,786,119 -0.30(-0.80%)
Oct 26, 2015 37.35 37.35 37.22 37.23 1,653,315 -0.23(-0.63%)
Oct 23, 2015 37.41 37.54 37.28 37.46 2,343,487 +0.34(+0.91%)
Oct 22, 2015 36.82 37.22 36.82 37.12 4,533,424 +0.49(+1.35%)
Oct 21, 2015 36.91 36.93 36.61 36.63 2,722,209 -0.17(-0.46%)
Oct 20, 2015 36.71 36.87 36.70 36.80 3,305,151 -0.05(-0.13%)
Oct 19, 2015 36.84 36.84 36.72 36.85 1,146,907 -0.22(-0.59%)
Oct 16, 2015 37.00 37.08 36.87 37.07 2,548,149 +0.01(+0.02%)
Oct 15, 2015 36.70 37.09 36.66 37.06 3,025,588 +0.68(+1.87%)
Oct 14, 2015 36.37 36.52 36.28 36.38 2,921,306 +0.13(+0.36%)
Oct 13, 2015 36.33 36.57 36.23 36.25 3,902,588 -0.49(-1.34%)
Oct 12, 2015 36.79 36.82 36.69 36.74 2,504,179 -0.12(-0.33%)
Oct 09, 2015 36.88 36.99 36.74 36.86 3,342,649 +0.07(+0.20%)
Oct 08, 2015 36.29 36.82 36.27 36.79 2,181,774 +0.32(+0.89%)
Oct 07, 2015 36.40 36.60 36.20 36.47 3,304,059 +0.56(+1.55%)
Oct 06, 2015 35.81 36.02 35.81 35.91 1,830,563 +0.02(+0.05%)
Oct 05, 2015 35.61 35.92 35.55 35.90 4,027,164 +0.74(+2.09%)
Oct 02, 2015 34.43 35.17 34.33 35.16 2,146,300 +0.59(+1.71%)
Oct 01, 2015 34.72 34.72 34.26 34.57 5,607,759 +0.13(+0.38%)
Sep 30, 2015 34.30 34.48 34.09 34.44 3,572,117 +0.67(+1.99%)
Sep 29, 2015 33.67 33.83 33.53 33.77 4,307,948 +0.04(+0.12%)
Sep 28, 2015 34.22 34.24 33.67 33.73 2,817,830 -0.73(-2.11%)
Sep 25, 2015 34.75 34.81 34.31 34.46 1,781,847 +0.24(+0.70%)
Sep 24, 2015 34.07 34.32 33.85 34.22 3,990,295 -0.15(-0.44%)
Sep 23, 2015 34.63 34.64 34.27 34.37 3,149,073 -0.20(-0.58%)
Sep 22, 2015 34.67 34.71 34.37 34.57 2,314,628 -0.84(-2.38%)
Sep 21, 2015 35.56 35.56 35.26 35.41 1,666,168 +0.00(+0.00%)
Sep 18, 2015 35.62 35.76 35.36 35.41 2,483,293 -0.80(-2.22%)
Sep 17, 2015 35.95 36.65 35.90 36.22 2,787,114 +0.06(+0.16%)
Sep 16, 2015 35.90 36.19 35.84 36.16 1,260,217 +0.59(+1.65%)
Sep 15, 2015 35.29 35.60 35.22 35.57 2,189,592 +0.29(+0.82%)
Sep 14, 2015 35.30 35.36 35.12 35.29 2,607,514 -0.22(-0.61%)
Sep 11, 2015 35.29 35.50 35.21 35.50 2,350,837 +0.01(+0.02%)
Sep 10, 2015 35.27 35.64 35.22 35.49 3,692,228 +0.25(+0.71%)
Sep 09, 2015 35.97 35.99 35.21 35.25 3,491,768 -0.22(-0.61%)
Sep 08, 2015 35.36 35.47 35.23 35.46 3,031,060 +0.98(+2.84%)
Sep 04, 2015 34.60 34.48 34.48 34.48 3,948,449 -0.80(-2.25%)
Sep 03, 2015 35.35 35.60 35.20 35.28 3,601,109 +0.07(+0.21%)
Sep 02, 2015 35.30 35.30 34.84 35.20 4,287,248 +0.51(+1.46%)
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.