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

60.15 USD -1.78 (-2.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 60.59 60.65 59.92 60.15 2,997,570 -1.78(-2.87%)
Nov 24, 2021 61.50 61.93 61.43 61.93 1,918,214 -0.28(-0.45%)
Nov 23, 2021 62.15 62.38 61.92 62.21 2,324,896 -0.03(-0.05%)
Nov 22, 2021 62.57 62.72 62.22 62.24 1,902,847 -0.39(-0.62%)
Nov 19, 2021 62.80 62.88 62.60 62.63 1,756,797 -0.40(-0.63%)
Nov 18, 2021 63.00 63.03 62.98 63.03 1,871,666 -0.14(-0.22%)
Nov 17, 2021 63.29 63.29 63.07 63.17 1,435,208 -0.18(-0.28%)
Nov 16, 2021 63.44 63.52 63.34 63.35 1,892,359 -0.10(-0.16%)
Nov 15, 2021 63.83 63.83 63.40 63.45 3,335,760 -0.15(-0.24%)
Nov 12, 2021 63.40 63.60 63.32 63.60 1,446,107 +0.34(+0.54%)
Nov 11, 2021 63.24 63.39 63.17 63.26 1,481,344 -0.14(-0.22%)
Nov 10, 2021 63.29 63.40 2,219,249 -0.05(-0.08%)
Nov 09, 2021 63.61 63.66 63.25 63.45 2,586,145 -0.17(-0.27%)
Nov 08, 2021 63.57 63.67 63.53 63.62 2,147,374 +0.23(+0.36%)
Nov 05, 2021 63.38 63.40 63.13 63.39 2,275,146 +0.11(+0.17%)
Nov 04, 2021 63.29 63.34 63.04 63.28 1,594,201 -0.06(-0.09%)
Nov 03, 2021 62.87 63.41 62.75 63.34 2,829,077 +0.42(+0.67%)
Nov 02, 2021 62.96 63.05 62.88 62.92 2,533,475 -0.32(-0.51%)
Nov 01, 2021 62.88 63.26 63.01 63.24 2,334,148 +0.61(+0.97%)
Oct 29, 2021 62.58 62.67 62.44 62.63 1,838,803 -0.55(-0.87%)
Oct 28, 2021 62.82 63.18 62.78 63.18 1,339,428 +0.46(+0.73%)
Oct 27, 2021 62.95 63.08 62.69 62.72 1,856,881 -0.34(-0.54%)
Oct 26, 2021 63.38 63.06 2,249,289 -0.02(-0.03%)
Oct 25, 2021 63.03 63.17 62.82 63.08 1,809,528 +0.04(+0.06%)
Oct 22, 2021 63.04 63.29 62.81 63.04 2,124,097 +0.21(+0.33%)
Oct 21, 2021 62.79 62.97 62.73 62.83 1,705,161 -0.40(-0.63%)
Oct 20, 2021 63.11 63.28 63.01 63.23 2,833,764 +0.20(+0.32%)
Oct 19, 2021 62.87 63.09 62.81 63.03 1,555,119 +0.48(+0.77%)
Oct 18, 2021 62.33 62.62 62.27 62.55 4,177,073 -0.19(-0.30%)
Oct 15, 2021 62.56 62.77 62.47 62.74 1,937,935 +0.53(+0.85%)
Oct 14, 2021 62.19 62.33 62.05 62.21 2,136,783 +0.51(+0.83%)
Oct 13, 2021 61.40 61.75 61.25 61.70 2,885,098 +0.69(+1.13%)
Oct 12, 2021 61.17 61.26 60.98 61.01 2,667,972 -0.07(-0.11%)
Oct 11, 2021 61.44 61.62 61.07 61.08 2,456,215 -0.19(-0.31%)
Oct 08, 2021 61.34 61.40 61.15 61.27 1,172,825 +0.05(+0.08%)
Oct 07, 2021 60.96 61.38 60.93 61.22 2,146,307 +0.72(+1.19%)
Oct 06, 2021 59.92 60.53 59.76 60.50 3,573,391 -0.38(-0.62%)
Oct 05, 2021 60.59 61.06 60.52 60.88 1,813,949 +0.41(+0.68%)
Oct 04, 2021 60.89 60.89 60.17 60.47 3,399,960 -0.65(-1.06%)
Oct 01, 2021 61.00 61.21 60.57 61.12 5,118,291 +0.16(+0.26%)
Sep 30, 2021 61.24 61.37 60.82 60.96 2,964,547 -0.07(-0.11%)
Sep 29, 2021 61.33 61.42 60.97 61.03 1,890,812 -0.21(-0.34%)
Sep 28, 2021 61.74 61.74 61.07 61.24 4,795,120 -1.25(-2.00%)
Sep 27, 2021 62.29 62.54 62.17 62.49 1,338,913 +0.15(+0.24%)
Sep 24, 2021 62.32 62.48 62.27 62.34 1,577,813 -0.60(-0.95%)
Sep 23, 2021 62.75 63.05 62.75 62.94 1,957,314 +0.61(+0.98%)
Sep 22, 2021 62.23 62.78 62.23 62.33 3,958,297 +0.46(+0.74%)
Sep 21, 2021 61.97 62.10 61.70 61.87 2,707,727 +0.59(+0.96%)
Sep 20, 2021 61.21 61.49 60.78 61.28 3,461,509 -1.72(-2.73%)
Sep 17, 2021 63.41 63.49 62.83 63.00 2,016,130 -0.68(-1.07%)
Sep 16, 2021 63.52 63.71 63.35 63.68 1,871,006 -0.34(-0.53%)
Sep 15, 2021 63.75 64.02 63.59 64.02 3,791,687 +0.23(+0.36%)
Sep 14, 2021 64.25 64.27 63.72 63.79 1,763,065 -0.36(-0.56%)
Sep 13, 2021 64.22 64.23 63.96 64.15 1,629,922 +0.40(+0.63%)
Sep 10, 2021 64.35 64.38 63.75 63.75 1,548,983 -0.15(-0.23%)
Sep 09, 2021 63.88 64.12 63.76 63.90 1,705,593 -0.08(-0.13%)
Sep 08, 2021 64.34 64.36 63.86 63.98 1,508,063 -0.62(-0.96%)
Sep 07, 2021 64.63 64.73 64.57 64.60 1,620,571 +0.04(+0.06%)
Sep 03, 2021 64.32 64.60 64.27 64.56 1,713,332 +0.34(+0.53%)
Sep 02, 2021 64.22 64.35 64.11 64.22 1,410,839 +0.18(+0.28%)
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.