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

60.17 USD -0.40 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.19 50.23 49.95 50.15 1,638,500 +0.23(+0.46%)
Mar 28, 2019 49.88 49.94 49.68 49.92 1,869,708 +0.03(+0.06%)
Mar 27, 2019 50.04 50.12 49.60 49.89 2,332,188 -0.14(-0.28%)
Mar 26, 2019 50.07 50.15 49.87 50.03 2,706,917 +0.28(+0.56%)
Mar 25, 2019 49.63 49.82 49.52 49.75 2,106,319 -0.08(-0.16%)
Mar 22, 2019 50.33 50.40 49.83 49.83 3,131,900 -1.10(-2.16%)
Mar 21, 2019 50.60 50.94 50.60 50.93 1,895,319 +0.03(+0.06%)
Mar 20, 2019 50.76 51.18 50.54 50.90 3,636,422 -0.04(-0.08%)
Mar 19, 2019 51.11 51.12 50.81 50.94 2,206,184 +0.09(+0.18%)
Mar 18, 2019 50.69 50.87 50.64 50.85 2,594,426 +0.32(+0.63%)
Mar 15, 2019 50.34 50.57 50.29 50.53 3,456,300 +0.53(+1.06%)
Mar 14, 2019 49.99 50.06 49.91 50.00 1,823,636 -0.09(-0.18%)
Mar 13, 2019 49.90 50.12 49.87 50.09 3,546,734 +0.33(+0.66%)
Mar 12, 2019 49.72 49.82 49.70 49.76 2,480,854 +0.07(+0.14%)
Mar 11, 2019 49.30 49.71 49.28 49.69 1,382,208 +0.55(+1.12%)
Mar 08, 2019 48.89 49.14 48.86 49.14 2,324,100 -0.11(-0.22%)
Mar 07, 2019 49.71 49.73 49.21 49.25 2,830,550 -0.69(-1.38%)
Mar 06, 2019 50.15 50.17 49.90 49.94 1,924,601 -0.15(-0.30%)
Mar 05, 2019 50.03 50.21 49.94 50.09 2,373,061 +0.13(+0.26%)
Mar 04, 2019 50.18 50.19 49.71 49.96 2,000,875 -0.12(-0.24%)
Mar 01, 2019 50.15 50.21 49.93 50.08 3,544,600 +0.25(+0.50%)
Feb 28, 2019 49.99 49.99 49.82 49.83 1,944,529 -0.25(-0.50%)
Feb 27, 2019 50.20 50.23 49.99 50.08 1,916,451 -0.22(-0.44%)
Feb 26, 2019 50.14 50.42 50.12 50.30 1,623,793 +0.16(+0.32%)
Feb 25, 2019 50.26 50.33 50.12 50.14 2,496,428 +0.21(+0.42%)
Feb 22, 2019 49.87 50.03 49.83 49.93 2,164,400 +0.27(+0.54%)
Feb 21, 2019 49.74 49.76 49.53 49.66 1,899,462 -0.14(-0.28%)
Feb 20, 2019 49.66 49.98 49.66 49.80 3,331,203 +0.26(+0.52%)
Feb 19, 2019 49.19 49.64 49.18 49.54 3,877,011 +0.24(+0.49%)
Feb 15, 2019 49.16 49.30 49.04 49.30 3,484,100 +0.50(+1.02%)
Feb 14, 2019 48.69 48.97 48.58 48.80 2,986,093 +0.03(+0.06%)
Feb 13, 2019 48.98 49.08 48.76 48.77 5,203,784 -0.07(-0.14%)
Feb 12, 2019 48.75 48.91 48.71 48.84 3,483,904 +0.53(+1.10%)
Feb 11, 2019 48.42 48.47 48.24 48.31 3,543,915 -0.13(-0.27%)
Feb 08, 2019 48.27 48.44 48.10 48.44 2,048,600 -0.17(-0.35%)
Feb 07, 2019 48.83 48.91 48.42 48.61 3,237,159 -0.61(-1.24%)
Feb 06, 2019 49.43 49.45 49.15 49.22 2,914,563 -0.34(-0.69%)
Feb 05, 2019 49.36 49.60 49.35 49.56 2,971,774 +0.43(+0.88%)
Feb 04, 2019 48.86 49.13 48.78 49.13 2,911,198 +0.20(+0.41%)
Feb 01, 2019 48.95 49.06 48.81 48.93 3,716,200 -0.10(-0.20%)
Jan 31, 2019 48.89 49.13 48.83 49.03 3,085,621 +0.09(+0.18%)
Jan 30, 2019 48.56 49.11 48.40 48.94 10,648,741 +0.61(+1.26%)
Jan 29, 2019 48.46 48.53 48.31 48.33 4,342,423 +0.16(+0.33%)
Jan 28, 2019 48.06 48.22 47.97 48.17 5,667,115 -0.35(-0.72%)
Jan 25, 2019 48.40 48.60 48.40 48.52 4,068,200 +0.59(+1.23%)
Jan 24, 2019 47.85 48.05 47.78 47.93 7,503,601 +0.15(+0.31%)
Jan 23, 2019 47.92 47.96 47.54 47.78 2,230,094 +0.24(+0.50%)
Jan 22, 2019 47.81 47.86 47.40 47.54 7,376,141 -0.78(-1.61%)
Jan 18, 2019 48.25 48.41 48.15 48.32 4,524,000 +0.48(+1.00%)
Jan 17, 2019 47.37 48.00 47.37 47.84 2,811,715 +0.15(+0.31%)
Jan 16, 2019 47.56 47.76 47.56 47.69 4,080,856 +0.24(+0.51%)
Jan 15, 2019 47.32 47.56 47.22 47.45 2,424,150 +0.29(+0.61%)
Jan 14, 2019 47.04 47.33 47.02 47.16 9,594,747 -0.31(-0.65%)
Jan 11, 2019 47.36 47.53 47.26 47.47 6,961,400 -0.23(-0.48%)
Jan 10, 2019 47.32 47.73 47.29 47.70 3,408,019 +0.16(+0.34%)
Jan 09, 2019 47.32 47.65 47.25 47.54 2,565,704 +0.63(+1.34%)
Jan 08, 2019 46.98 47.02 46.71 46.91 2,665,208 +0.29(+0.62%)
Jan 07, 2019 46.47 46.84 46.35 46.62 3,897,010 +0.15(+0.32%)
Jan 04, 2019 45.76 46.60 45.74 46.47 3,293,100 +1.39(+3.08%)
Jan 03, 2019 45.30 45.34 44.93 45.08 3,027,281 -0.45(-0.99%)
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.