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

51.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.12 58.27 57.54 57.59 3,788,174 -0.91(-1.56%)
Mar 30, 2022 58.53 58.76 58.30 58.50 3,973,941 -0.19(-0.32%)
Mar 29, 2022 58.69 58.82 58.26 58.69 3,544,513 +1.09(+1.89%)
Mar 28, 2022 57.40 57.61 57.15 57.60 3,842,398 -0.10(-0.17%)
Mar 25, 2022 57.56 57.71 57.28 57.70 3,418,988 -0.01(-0.02%)
Mar 24, 2022 57.49 57.73 57.31 57.71 4,202,545 +0.38(+0.66%)
Mar 23, 2022 57.40 57.73 57.27 57.33 8,786,072 -0.63(-1.09%)
Mar 22, 2022 57.75 58.01 57.73 57.96 5,658,985 +0.65(+1.13%)
Mar 21, 2022 57.38 57.54 57.00 57.31 4,755,791 -0.55(-0.95%)
Mar 18, 2022 56.77 57.92 56.72 57.86 3,866,830 +0.64(+1.12%)
Mar 17, 2022 56.63 57.32 56.55 57.22 5,613,060 +0.28(+0.49%)
Mar 16, 2022 55.95 56.94 55.58 56.94 9,725,027 +2.41(+4.42%)
Mar 15, 2022 54.12 54.61 53.89 54.53 7,808,113 +0.35(+0.65%)
Mar 14, 2022 54.63 54.91 54.03 54.18 6,003,588 -0.04(-0.07%)
Mar 11, 2022 55.33 55.39 54.18 54.22 5,599,910 -0.69(-1.26%)
Mar 10, 2022 54.84 55.23 54.61 54.91 5,746,152 -0.70(-1.26%)
Mar 09, 2022 55.14 55.84 54.80 55.61 8,690,046 +1.90(+3.54%)
Mar 08, 2022 53.88 54.61 53.20 53.71 17,388,644 +0.26(+0.49%)
Mar 07, 2022 54.66 54.80 53.27 53.45 12,697,224 -1.81(-3.28%)
Mar 04, 2022 55.22 55.30 54.75 55.26 7,653,938 -1.25(-2.21%)
Mar 03, 2022 57.30 57.30 56.36 56.51 5,288,341 -0.93(-1.62%)
Mar 02, 2022 57.12 57.55 56.88 57.44 4,923,477 +0.51(+0.90%)
Mar 01, 2022 57.59 57.91 56.55 56.93 7,526,181 -1.05(-1.81%)
Feb 28, 2022 57.69 58.37 57.55 57.98 8,857,453 -0.82(-1.39%)
Feb 25, 2022 57.96 58.82 58.03 58.80 9,256,877 +1.32(+2.30%)
Feb 24, 2022 56.09 57.55 56.00 57.48 9,666,701 -0.88(-1.51%)
Feb 23, 2022 59.37 59.37 58.25 58.36 6,024,205 -0.51(-0.87%)
Feb 22, 2022 59.00 59.34 58.49 58.87 6,464,771 -0.74(-1.24%)
Feb 18, 2022 59.61 0 -0.37(-0.62%)
Feb 17, 2022 60.42 60.50 59.91 59.98 4,986,667 -0.83(-1.36%)
Feb 16, 2022 60.35 60.98 60.35 60.81 6,243,834 +0.24(+0.40%)
Feb 15, 2022 60.16 60.59 60.11 60.57 4,257,700 +1.11(+1.87%)
Feb 14, 2022 59.62 59.68 59.09 59.46 7,168,156 -0.39(-0.65%)
Feb 11, 2022 60.66 60.90 59.68 59.85 6,948,077 -0.80(-1.32%)
Feb 10, 2022 60.61 61.49 60.55 60.65 5,093,397 -0.69(-1.12%)
Feb 09, 2022 61.12 61.35 61.06 61.34 4,442,638 +0.93(+1.54%)
Feb 08, 2022 59.97 60.47 59.91 60.41 4,581,230 +0.39(+0.65%)
Feb 07, 2022 59.92 60.30 59.87 60.02 3,990,540 +0.08(+0.13%)
Feb 04, 2022 59.62 60.20 59.53 59.94 4,790,462 +0.11(+0.18%)
Feb 03, 2022 60.04 59.79 59.83 5,256,112 -0.84(-1.38%)
Feb 02, 2022 60.77 60.77 60.33 60.67 5,025,949 +0.31(+0.51%)
Feb 01, 2022 60.15 60.36 59.71 60.36 5,258,127 +0.55(+0.92%)
Jan 31, 2022 58.89 59.88 59.81 6,871,357 +1.18(+2.01%)
Jan 28, 2022 58.21 58.66 57.80 58.63 7,416,238 +0.15(+0.26%)
Jan 27, 2022 58.95 59.16 58.31 58.48 7,672,440 -0.33(-0.56%)
Jan 26, 2022 59.81 59.94 58.60 58.81 10,040,489 -0.38(-0.64%)
Jan 25, 2022 58.88 59.52 58.43 59.19 13,869,231 -0.25(-0.42%)
Jan 24, 2022 59.08 59.47 57.93 59.44 13,538,841 -0.67(-1.11%)
Jan 21, 2022 60.87 60.87 60.10 60.11 8,492,786 -0.87(-1.43%)
Jan 20, 2022 61.55 61.87 60.92 60.98 7,155,949 -0.17(-0.28%)
Jan 19, 2022 61.48 61.55 61.10 61.15 7,284,464 +0.05(+0.08%)
Jan 18, 2022 61.27 61.42 60.97 61.10 6,337,929 -0.91(-1.47%)
Jan 14, 2022 62.01 0 -0.03(-0.05%)
Jan 13, 2022 62.67 62.70 61.98 62.04 4,474,271 -0.52(-0.83%)
Jan 12, 2022 62.35 62.61 62.26 62.56 4,524,341 +0.68(+1.10%)
Jan 11, 2022 61.15 61.88 61.05 61.88 5,016,825 +0.94(+1.54%)
Jan 10, 2022 60.91 60.98 60.46 60.94 7,787,397 -0.40(-0.65%)
Jan 07, 2022 61.12 61.43 60.90 61.34 3,330,523 +0.27(+0.44%)
Jan 06, 2022 61.08 61.33 60.83 61.07 5,683,015 -0.14(-0.23%)
Jan 05, 2022 61.95 62.09 61.21 61.21 7,483,600 -0.60(-0.97%)
Jan 04, 2022 61.97 62.05 61.68 61.81 3,715,861 +0.13(+0.21%)
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.