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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 55.46 55.69 55.37 55.50 2,287,360 +0.03(+0.05%)
Dec 28, 2023 55.56 55.75 55.45 55.47 2,198,722 +0.02(+0.04%)
Dec 27, 2023 55.25 55.49 55.24 55.45 3,073,458 +0.29(+0.52%)
Dec 26, 2023 54.97 55.24 54.96 55.16 1,658,413 +0.28(+0.50%)
Dec 22, 2023 54.85 55.00 54.71 54.89 2,865,883 +0.03(+0.05%)
Dec 21, 2023 54.58 54.86 54.48 54.86 3,464,834 +0.91(+1.69%)
Dec 20, 2023 54.56 54.66 53.93 53.95 3,878,397 -0.69(-1.27%)
Dec 19, 2023 54.42 54.67 54.42 54.64 2,205,979 +0.47(+0.88%)
Dec 18, 2023 54.23 54.26 54.00 54.16 2,272,226 +0.11(+0.21%)
Dec 15, 2023 54.32 54.42 54.05 54.05 2,838,528 -0.49(-0.89%)
Dec 14, 2023 54.32 54.69 54.32 54.54 3,056,988 +0.51(+0.94%)
Dec 13, 2023 53.23 54.04 52.98 54.03 2,237,081 +0.77(+1.44%)
Dec 12, 2023 53.10 53.27 52.92 53.26 2,560,334 +0.03(+0.05%)
Dec 11, 2023 53.01 53.26 52.98 53.23 3,676,814 +0.17(+0.31%)
Dec 08, 2023 52.84 53.16 52.81 53.07 2,080,453 +0.05(+0.09%)
Dec 07, 2023 52.92 53.11 52.72 53.02 2,973,606 +0.24(+0.46%)
Dec 06, 2023 53.15 53.23 52.77 52.78 2,006,850 +0.09(+0.17%)
Dec 05, 2023 52.69 52.84 52.56 52.69 2,574,690 -0.20(-0.39%)
Dec 04, 2023 52.84 53.06 52.74 52.89 2,949,300 -0.45(-0.84%)
Dec 01, 2023 52.77 53.37 52.72 53.34 3,559,585 +0.44(+0.83%)
Nov 30, 2023 52.91 52.97 52.65 52.90 2,416,156 +0.06(+0.11%)
Nov 29, 2023 52.90 53.03 52.78 52.85 2,728,696 -0.01(-0.02%)
Nov 28, 2023 52.67 52.99 52.62 52.86 4,412,368 +0.14(+0.26%)
Nov 27, 2023 52.74 52.76 52.59 52.72 2,342,852 -0.17(-0.31%)
Nov 24, 2023 52.65 52.90 52.63 52.88 1,186,420 +0.27(+0.52%)
Nov 22, 2023 52.59 52.64 52.35 52.61 2,447,704 +0.08(+0.15%)
Nov 21, 2023 52.75 52.78 52.48 52.53 1,955,062 -0.25(-0.48%)
Nov 20, 2023 52.49 52.85 52.49 52.79 1,692,892 +0.32(+0.61%)
Nov 17, 2023 52.30 52.49 52.23 52.47 1,880,584 +0.51(+0.97%)
Nov 16, 2023 51.92 52.13 51.77 51.96 2,151,648 -0.21(-0.41%)
Nov 15, 2023 52.23 52.42 52.13 52.17 2,712,466 +0.07(+0.13%)
Nov 14, 2023 51.62 52.17 51.62 52.11 2,689,160 +1.29(+2.53%)
Nov 13, 2023 50.54 50.91 50.45 50.82 1,998,354 +0.13(+0.25%)
Nov 10, 2023 50.45 50.72 50.15 50.69 1,736,938 +0.26(+0.52%)
Nov 09, 2023 50.88 51.00 50.40 50.43 2,007,577 -0.12(-0.23%)
Nov 08, 2023 50.62 50.76 50.41 50.55 1,961,803 -0.14(-0.27%)
Nov 07, 2023 50.62 50.78 50.46 50.68 1,965,407 -0.30(-0.59%)
Nov 06, 2023 51.15 51.20 50.87 50.99 2,376,271 -0.07(-0.13%)
Nov 03, 2023 50.87 51.18 50.87 51.05 2,190,263 +0.68(+1.35%)
Nov 02, 2023 50.15 50.39 50.05 50.37 2,768,094 +1.01(+2.05%)
Nov 01, 2023 49.00 49.38 48.92 49.36 4,739,210 +0.48(+0.98%)
Oct 31, 2023 48.81 48.91 48.59 48.88 3,159,856 +0.04(+0.08%)
Oct 30, 2023 48.84 48.94 48.60 48.84 4,520,660 +0.58(+1.21%)
Oct 27, 2023 48.75 48.80 48.17 48.26 4,466,545 -0.13(-0.26%)
Oct 26, 2023 48.52 48.62 48.22 48.39 4,313,027 -0.30(-0.62%)
Oct 25, 2023 48.87 49.07 48.65 48.69 3,839,652 -0.44(-0.89%)
Oct 24, 2023 48.92 49.21 48.88 49.13 3,889,495 +0.31(+0.64%)
Oct 23, 2023 48.60 49.09 48.38 48.81 4,994,784 +0.01(+0.02%)
Oct 20, 2023 49.10 49.19 48.80 48.81 2,551,996 -0.51(-1.03%)
Oct 19, 2023 49.54 49.79 49.24 49.31 3,097,363 -0.37(-0.74%)
Oct 18, 2023 50.10 50.14 49.61 49.68 2,561,554 -0.84(-1.66%)
Oct 17, 2023 50.13 50.76 50.10 50.52 2,700,185 -0.03(-0.06%)
Oct 16, 2023 50.26 50.59 50.17 50.55 4,290,870 +0.37(+0.74%)
Oct 13, 2023 50.47 50.59 50.06 50.18 2,991,025 -0.37(-0.73%)
Oct 12, 2023 51.08 51.12 50.36 50.55 2,071,924 -0.48(-0.93%)
Oct 11, 2023 51.07 51.17 50.76 51.02 2,277,321 +0.22(+0.44%)
Oct 10, 2023 50.56 50.95 50.55 50.80 2,308,398 +0.70(+1.40%)
Oct 09, 2023 49.70 50.14 49.66 50.10 1,780,530 -0.09(-0.17%)
Oct 06, 2023 49.55 50.31 49.32 50.19 2,854,991 +0.55(+1.12%)
Oct 05, 2023 49.47 49.68 49.31 49.63 2,717,610 +0.36(+0.73%)
Oct 04, 2023 49.33 49.35 48.93 49.27 4,047,170 +0.00(+0.00%)
Oct 03, 2023 49.46 49.59 49.13 49.27 4,067,371 -0.62(-1.25%)
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.