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

51.19 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.07 43.23 42.98 43.17 3,332,914 -0.14(-0.33%)
Nov 29, 2018 43.31 43.48 43.16 43.31 4,421,024 -0.24(-0.55%)
Nov 28, 2018 42.95 43.57 42.76 43.55 3,840,423 +0.67(+1.56%)
Nov 27, 2018 42.70 42.88 42.56 42.88 11,210,579 -0.04(-0.10%)
Nov 26, 2018 42.83 43.00 42.78 42.93 2,540,003 +0.62(+1.45%)
Nov 23, 2018 42.29 42.46 42.23 42.31 1,642,112 -0.32(-0.75%)
Nov 21, 2018 42.63 42.63 42.63 0 +0.64(+1.53%)
Nov 20, 2018 42.18 42.35 41.88 41.99 3,626,440 -0.81(-1.89%)
Nov 19, 2018 43.10 43.13 42.68 42.80 3,624,734 -0.42(-0.97%)
Nov 16, 2018 42.85 43.28 42.78 43.22 2,535,474 +0.07(+0.17%)
Nov 15, 2018 42.65 43.25 42.50 43.15 4,301,889 +0.32(+0.75%)
Nov 14, 2018 43.07 43.11 42.55 42.83 2,914,845 +0.11(+0.25%)
Nov 13, 2018 42.69 43.06 42.54 42.72 2,803,392 +0.22(+0.52%)
Nov 12, 2018 42.95 42.95 42.43 42.50 2,906,035 -0.69(-1.59%)
Nov 09, 2018 43.25 43.26 42.96 43.19 4,353,162 -0.40(-0.92%)
Nov 08, 2018 43.89 44.00 43.46 43.59 2,081,406 -0.55(-1.25%)
Nov 07, 2018 43.95 44.16 43.78 44.14 2,215,417 +0.57(+1.31%)
Nov 06, 2018 43.38 43.57 43.35 43.57 2,040,361 +0.18(+0.41%)
Nov 05, 2018 43.37 43.50 43.26 43.39 1,930,885 +0.04(+0.08%)
Nov 02, 2018 43.76 43.81 43.10 43.36 3,818,356 +0.07(+0.16%)
Nov 01, 2018 42.95 43.28 42.78 43.28 2,799,570 +0.74(+1.74%)
Oct 31, 2018 42.56 42.70 42.47 42.54 2,464,724 +0.36(+0.85%)
Oct 30, 2018 41.76 42.19 41.68 42.19 6,292,196 +0.61(+1.46%)
Oct 29, 2018 42.34 42.37 41.26 41.58 4,249,653 -0.31(-0.74%)
Oct 26, 2018 41.63 42.18 41.34 41.89 4,934,638 -0.35(-0.82%)
Oct 25, 2018 42.04 42.45 41.90 42.24 4,151,464 +0.54(+1.30%)
Oct 24, 2018 42.67 42.71 41.66 41.70 3,833,888 -1.23(-2.87%)
Oct 23, 2018 42.55 43.08 42.32 42.93 2,720,476 -0.41(-0.95%)
Oct 22, 2018 43.58 43.61 43.22 43.34 2,726,859 -0.07(-0.16%)
Oct 19, 2018 43.44 43.70 43.34 43.41 2,977,723 +0.26(+0.60%)
Oct 18, 2018 43.69 43.71 43.00 43.15 2,970,577 -0.78(-1.79%)
Oct 17, 2018 44.04 44.08 43.71 43.93 3,190,778 -0.35(-0.79%)
Oct 16, 2018 43.96 44.31 43.93 44.28 3,280,067 +0.80(+1.84%)
Oct 15, 2018 43.47 43.66 43.31 43.48 5,230,627 -0.14(-0.33%)
Oct 12, 2018 43.76 43.76 43.15 43.62 8,659,205 +0.39(+0.91%)
Oct 11, 2018 43.62 43.85 42.92 43.23 7,640,749 -0.56(-1.28%)
Oct 10, 2018 44.67 44.70 43.72 43.79 5,845,405 -1.04(-2.33%)
Oct 09, 2018 44.57 44.93 44.46 44.84 2,898,457 -0.16(-0.36%)
Oct 08, 2018 44.75 45.01 44.60 45.00 2,270,409 -0.14(-0.32%)
Oct 05, 2018 45.33 45.34 44.91 45.14 2,734,834 -0.23(-0.51%)
Oct 04, 2018 45.73 45.73 45.16 45.37 3,343,865 -0.67(-1.45%)
Oct 03, 2018 46.31 46.32 45.97 46.04 2,298,344 -0.13(-0.29%)
Oct 02, 2018 46.11 46.25 46.01 46.17 3,197,913 -0.35(-0.75%)
Oct 01, 2018 46.61 46.66 46.45 46.52 1,672,841 +0.12(+0.27%)
Sep 28, 2018 46.39 46.60 46.33 46.39 2,302,232 -0.32(-0.69%)
Sep 27, 2018 46.72 46.95 46.72 46.72 2,440,167 -0.06(-0.13%)
Sep 26, 2018 46.75 47.11 46.75 46.78 2,599,416 +0.04(+0.08%)
Sep 25, 2018 46.79 46.85 46.72 46.74 2,878,113 +0.22(+0.48%)
Sep 24, 2018 46.69 46.72 46.50 46.52 4,273,288 -0.26(-0.55%)
Sep 21, 2018 46.74 46.88 46.70 46.77 3,469,971 +0.04(+0.08%)
Sep 20, 2018 46.64 46.79 46.54 46.74 3,797,796 +0.51(+1.11%)
Sep 19, 2018 46.10 46.30 46.08 46.22 2,217,200 +0.24(+0.52%)
Sep 18, 2018 45.78 46.06 45.78 45.99 3,035,861 +0.48(+1.05%)
Sep 17, 2018 45.62 45.74 45.49 45.51 2,057,707 -0.08(-0.18%)
Sep 14, 2018 45.63 45.71 45.42 45.59 6,026,128 +0.07(+0.16%)
Sep 13, 2018 45.60 45.66 45.36 45.52 2,824,813 +0.36(+0.81%)
Sep 12, 2018 44.96 45.26 44.88 45.15 3,075,429 +0.21(+0.47%)
Sep 11, 2018 44.61 44.95 44.52 44.94 2,429,152 +0.05(+0.12%)
Sep 10, 2018 45.05 45.06 44.83 44.89 2,283,460 +0.09(+0.20%)
Sep 07, 2018 44.74 44.97 44.66 44.80 3,596,956 -0.29(-0.65%)
Sep 06, 2018 45.18 45.28 44.87 45.09 2,753,463 -0.09(-0.20%)
Sep 05, 2018 45.32 45.35 45.05 45.18 3,325,403 -0.45(-0.99%)
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.