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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.14 46.14 45.52 45.52 2,049,631 -0.54(-1.17%)
Feb 27, 2018 46.57 46.60 46.06 46.06 2,472,798 -0.80(-1.70%)
Feb 26, 2018 46.66 46.87 46.47 46.86 3,306,890 +0.37(+0.79%)
Feb 23, 2018 46.28 46.53 46.18 46.49 1,978,249 +0.52(+1.12%)
Feb 22, 2018 45.90 45.98 3,645,908 +0.15(+0.33%)
Feb 21, 2018 46.20 46.52 45.82 45.83 3,021,017 -0.16(-0.34%)
Feb 20, 2018 45.99 46.17 45.86 45.99 5,369,003 -0.43(-0.93%)
Feb 16, 2018 46.42 46.42 46.42 0 +0.06(+0.13%)
Feb 15, 2018 46.29 46.39 45.91 46.36 2,601,606 +0.45(+0.98%)
Feb 14, 2018 44.81 45.93 44.77 45.91 3,939,974 +0.84(+1.86%)
Feb 13, 2018 44.84 45.11 44.79 45.07 3,709,297 +0.02(+0.06%)
Feb 12, 2018 44.77 45.19 44.59 45.05 4,212,928 +0.62(+1.38%)
Feb 09, 2018 44.45 44.68 43.28 44.43 6,578,754 +0.39(+0.89%)
Feb 08, 2018 45.41 45.41 44.03 44.04 11,611,244 -1.21(-2.68%)
Feb 07, 2018 45.60 45.90 45.25 45.26 9,526,783 -0.85(-1.84%)
Feb 06, 2018 44.96 46.21 44.91 46.10 13,712,625 +0.57(+1.26%)
Feb 05, 2018 46.54 46.74 45.06 45.53 5,023,114 -1.40(-2.99%)
Feb 02, 2018 47.53 47.53 46.93 46.93 3,783,412 -1.10(-2.28%)
Feb 01, 2018 47.91 48.14 47.87 48.03 2,595,959 -0.04(-0.09%)
Jan 31, 2018 48.28 48.31 47.92 48.07 2,306,844 +0.09(+0.19%)
Jan 30, 2018 48.17 48.20 47.91 47.98 3,703,272 -0.44(-0.91%)
Jan 29, 2018 48.51 48.54 48.36 48.42 3,322,195 -0.52(-1.07%)
Jan 26, 2018 48.75 48.95 48.71 48.95 1,976,258 +0.46(+0.94%)
Jan 25, 2018 48.79 48.82 48.39 48.49 2,745,472 -0.17(-0.36%)
Jan 24, 2018 48.73 48.80 48.45 48.66 3,702,403 +0.21(+0.43%)
Jan 23, 2018 48.34 48.48 48.28 48.45 2,699,993 +0.18(+0.38%)
Jan 22, 2018 48.05 48.29 48.02 48.27 4,379,705 +0.27(+0.57%)
Jan 19, 2018 48.01 48.01 47.85 48.00 2,213,233 +0.21(+0.43%)
Jan 18, 2018 47.71 47.82 47.62 47.79 2,741,556 -0.05(-0.10%)
Jan 17, 2018 47.67 47.99 47.56 47.84 2,989,340 +0.36(+0.75%)
Jan 16, 2018 47.70 47.77 47.42 47.48 3,598,312 -0.03(-0.07%)
Jan 12, 2018 47.52 47.52 47.52 0 +0.44(+0.94%)
Jan 11, 2018 46.86 47.08 46.81 47.08 2,113,386 +0.29(+0.62%)
Jan 10, 2018 46.86 46.86 46.70 46.78 2,551,055 -0.14(-0.30%)
Jan 09, 2018 46.92 46.94 46.76 46.93 3,840,098 +0.02(+0.04%)
Jan 08, 2018 46.84 46.92 46.82 46.91 2,666,745 +0.01(+0.02%)
Jan 05, 2018 46.78 46.93 46.72 46.90 2,408,633 +0.27(+0.59%)
Jan 04, 2018 46.57 46.71 46.54 46.63 3,333,235 +0.37(+0.79%)
Jan 03, 2018 46.03 46.27 46.03 46.26 3,002,636 +0.29(+0.63%)
Jan 02, 2018 45.77 45.97 45.65 45.97 3,833,852 +0.49(+1.08%)
Dec 29, 2017 45.48 45.48 45.48 0 +0.06(+0.13%)
Dec 28, 2017 45.50 45.50 45.40 45.42 1,757,409 +0.12(+0.28%)
Dec 27, 2017 45.27 45.37 45.25 45.30 2,473,822 +0.10(+0.22%)
Dec 26, 2017 45.14 45.23 45.13 45.20 2,310,821 +0.01(+0.02%)
Dec 22, 2017 45.06 45.21 45.05 45.19 1,832,038 +0.13(+0.30%)
Dec 21, 2017 44.96 45.15 44.93 45.06 1,851,310 +0.20(+0.45%)
Dec 20, 2017 44.98 44.99 44.83 44.85 4,152,757 -0.02(-0.06%)
Dec 19, 2017 44.99 45.03 44.79 44.88 2,605,627 -0.14(-0.31%)
Dec 18, 2017 44.95 45.13 44.95 45.02 1,695,563 +0.52(+1.17%)
Dec 15, 2017 44.50 44.57 44.39 44.50 3,185,801 -0.02(-0.04%)
Dec 14, 2017 44.69 44.74 44.52 44.52 3,777,747 -0.22(-0.50%)
Dec 13, 2017 44.64 44.85 44.62 44.74 3,327,924 +0.23(+0.52%)
Dec 12, 2017 44.43 44.54 44.39 44.51 1,845,219 -0.02(-0.04%)
Dec 11, 2017 44.47 44.56 44.45 44.52 1,780,070 +0.12(+0.28%)
Dec 08, 2017 44.37 44.41 44.25 44.40 1,347,774 +0.30(+0.69%)
Dec 07, 2017 43.99 44.20 43.92 44.10 1,501,897 +0.09(+0.21%)
Dec 06, 2017 43.98 44.08 43.96 44.01 2,114,358 -0.25(-0.56%)
Dec 05, 2017 44.35 44.46 44.24 44.25 2,079,301 -0.06(-0.13%)
Dec 04, 2017 44.60 44.60 44.30 44.31 1,935,447 -0.13(-0.30%)
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.