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

52.17 +0.27 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.66 39.72 39.52 39.58 2,007,953 -0.12(-0.30%)
Feb 27, 2017 39.59 39.74 39.59 39.70 2,082,474 -0.03(-0.06%)
Feb 24, 2017 39.67 39.79 39.64 39.72 1,916,619 -0.35(-0.87%)
Feb 23, 2017 40.14 40.18 40.00 40.07 2,034,062 +0.06(+0.15%)
Feb 22, 2017 39.86 40.03 39.83 40.01 2,328,653 +0.01(+0.02%)
Feb 21, 2017 39.84 40.01 39.82 40.00 2,827,503 +0.19(+0.47%)
Feb 17, 2017 39.82 39.82 39.82 0 -0.10(-0.26%)
Feb 16, 2017 39.91 39.94 39.84 39.92 2,202,421 +0.04(+0.11%)
Feb 15, 2017 39.56 39.89 39.56 39.88 4,348,923 +0.20(+0.51%)
Feb 14, 2017 39.65 39.69 39.44 39.67 2,186,951 -0.04(-0.11%)
Feb 13, 2017 39.68 39.77 39.66 39.71 2,095,484 +0.19(+0.47%)
Feb 10, 2017 39.39 39.57 39.37 39.53 1,701,015 +0.17(+0.43%)
Feb 09, 2017 39.23 39.41 39.26 39.36 1,594,363 +0.13(+0.32%)
Feb 08, 2017 39.12 39.25 39.04 39.23 1,355,987 +0.14(+0.35%)
Feb 07, 2017 39.11 39.14 39.06 39.09 1,437,230 -0.09(-0.22%)
Feb 06, 2017 39.13 39.19 39.06 39.18 1,477,463 -0.25(-0.62%)
Feb 03, 2017 39.36 39.47 39.28 39.43 1,732,368 +0.20(+0.50%)
Feb 02, 2017 39.26 39.30 39.15 39.23 2,663,620 +0.05(+0.13%)
Feb 01, 2017 39.26 39.30 39.08 39.18 3,387,877 +0.09(+0.24%)
Jan 31, 2017 39.03 39.10 38.90 39.09 4,041,586 +0.11(+0.28%)
Jan 30, 2017 38.94 38.98 38.81 38.98 2,344,504 -0.25(-0.63%)
Jan 27, 2017 39.27 39.29 39.15 39.22 2,036,391 -0.07(-0.17%)
Jan 26, 2017 39.37 39.39 39.25 39.29 2,122,144 -0.13(-0.32%)
Jan 25, 2017 39.27 39.43 39.23 39.42 2,350,024 +0.37(+0.94%)
Jan 24, 2017 38.88 39.09 38.87 39.05 2,511,242 +0.20(+0.52%)
Jan 23, 2017 38.75 38.89 38.68 38.85 2,375,318 +0.11(+0.28%)
Jan 20, 2017 38.65 38.74 38.60 38.74 1,627,863 +0.19(+0.48%)
Jan 19, 2017 38.60 38.64 38.42 38.55 2,375,142 -0.08(-0.22%)
Jan 18, 2017 38.72 38.77 38.55 38.64 1,680,847 -0.18(-0.46%)
Jan 17, 2017 38.82 38.84 38.72 38.81 2,866,393 -0.07(-0.17%)
Jan 13, 2017 38.88 38.88 38.88 0 +0.13(+0.33%)
Jan 12, 2017 38.81 38.81 38.62 38.75 2,876,123 +0.02(+0.04%)
Jan 11, 2017 38.43 38.74 38.35 38.74 2,869,700 +0.31(+0.82%)
Jan 10, 2017 38.45 38.56 38.42 38.42 1,907,119 +0.02(+0.04%)
Jan 09, 2017 38.35 38.43 38.28 38.41 2,605,931 -0.04(-0.11%)
Jan 06, 2017 38.46 38.49 38.39 38.45 2,389,784 -0.14(-0.37%)
Jan 05, 2017 38.36 38.62 38.36 38.59 2,178,621 +0.36(+0.93%)
Jan 04, 2017 38.03 38.24 38.02 38.24 3,077,653 +0.43(+1.15%)
Jan 03, 2017 37.78 37.84 37.71 37.80 4,308,311 +0.27(+0.72%)
Dec 30, 2016 37.53 37.53 37.53 0 +0.02(+0.05%)
Dec 29, 2016 37.45 37.57 37.45 37.51 3,729,727 +0.21(+0.57%)
Dec 28, 2016 37.41 37.42 37.25 37.30 4,784,744 -0.07(-0.18%)
Dec 27, 2016 37.38 37.43 37.36 37.37 2,751,446 +0.02(+0.05%)
Dec 23, 2016 37.35 37.35 37.35 0 +0.09(+0.23%)
Dec 22, 2016 37.37 37.37 37.25 37.27 2,821,520 -0.14(-0.39%)
Dec 21, 2016 37.45 37.49 37.41 37.41 2,791,189 -0.04(-0.11%)
Dec 20, 2016 37.40 37.49 37.37 37.45 3,700,219 +0.11(+0.31%)
Dec 19, 2016 37.40 37.49 37.34 37.34 2,470,803 -0.06(-0.16%)
Dec 16, 2016 37.44 37.52 37.35 37.40 2,350,571 -0.06(-0.16%)
Dec 15, 2016 37.37 37.49 37.31 37.46 2,054,495 -0.05(-0.13%)
Dec 14, 2016 38.03 38.11 37.46 37.51 2,500,534 -0.64(-1.68%)
Dec 13, 2016 38.05 38.24 38.05 38.15 2,397,872 +0.39(+1.03%)
Dec 12, 2016 37.80 37.91 37.72 37.76 3,047,720 -0.19(-0.49%)
Dec 09, 2016 37.80 37.95 37.80 37.95 3,021,845 +0.09(+0.24%)
Dec 08, 2016 37.82 37.90 37.70 37.85 3,940,821 +0.03(+0.09%)
Dec 07, 2016 37.42 37.87 37.39 37.82 2,883,322 +0.54(+1.45%)
Dec 06, 2016 37.08 37.31 37.06 37.28 3,613,667 +0.22(+0.59%)
Dec 05, 2016 36.93 37.12 36.89 37.06 3,021,227 +0.28(+0.76%)
Dec 02, 2016 36.63 36.84 36.60 36.78 2,103,319 +0.10(+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.