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 31, 2020 40.73 41.39 40.55 41.02 9,539,702 -0.12(-0.29%)
Mar 30, 2020 40.43 41.14 40.18 41.14 11,667,649 +0.87(+2.16%)
Mar 27, 2020 40.21 41.00 39.81 40.27 12,918,900 -1.50(-3.59%)
Mar 26, 2020 40.45 41.88 40.42 41.77 14,915,823 +1.66(+4.14%)
Mar 25, 2020 39.36 40.76 38.80 40.11 18,432,120 +1.32(+3.40%)
Mar 24, 2020 38.42 38.97 38.01 38.79 19,548,761 +2.93(+8.17%)
Mar 23, 2020 36.44 36.70 35.54 35.86 16,075,651 -0.74(-2.02%)
Mar 20, 2020 37.98 38.37 36.55 36.60 14,564,600 -0.18(-0.49%)
Mar 19, 2020 36.27 37.56 35.84 36.78 20,323,328 +0.42(+1.16%)
Mar 18, 2020 36.25 37.40 35.42 36.36 14,420,680 -2.53(-6.51%)
Mar 17, 2020 37.65 39.02 37.06 38.89 13,758,659 +1.94(+5.25%)
Mar 16, 2020 36.57 38.50 35.41 36.95 12,290,495 -4.73(-11.35%)
Mar 13, 2020 41.74 41.83 39.19 41.68 12,646,300 +2.63(+6.73%)
Mar 12, 2020 40.27 40.40 38.47 39.05 14,312,098 -4.67(-10.68%)
Mar 11, 2020 44.74 44.88 43.41 43.72 12,724,408 -2.27(-4.94%)
Mar 10, 2020 45.96 46.06 44.59 45.99 15,001,616 +1.81(+4.10%)
Mar 09, 2020 45.46 45.46 44.00 44.18 12,320,987 -3.83(-7.98%)
Mar 06, 2020 47.86 48.22 47.53 48.01 9,515,500 -0.74(-1.52%)
Mar 05, 2020 49.05 49.38 48.56 48.75 9,479,402 -1.26(-2.52%)
Mar 04, 2020 49.52 50.02 49.19 50.01 4,859,043 +1.32(+2.71%)
Mar 03, 2020 49.46 50.00 48.40 48.69 10,545,648 -0.53(-1.08%)
Mar 02, 2020 48.41 49.22 48.04 49.22 9,554,839 +0.73(+1.51%)
Feb 28, 2020 47.55 48.52 47.18 48.49 10,099,600 -0.27(-0.55%)
Feb 27, 2020 49.42 49.90 48.76 48.76 9,553,857 -1.45(-2.89%)
Feb 26, 2020 50.49 50.87 50.15 50.21 6,007,186 +0.17(+0.34%)
Feb 25, 2020 51.13 51.17 49.99 50.04 6,634,969 -0.80(-1.57%)
Feb 24, 2020 50.71 51.12 50.63 50.84 4,817,078 -1.95(-3.69%)
Feb 21, 2020 52.88 52.94 52.68 52.79 1,893,900 -0.27(-0.51%)
Feb 20, 2020 53.23 53.33 52.79 53.06 1,873,217 -0.48(-0.90%)
Feb 19, 2020 53.49 53.56 53.45 53.54 2,622,271 +0.32(+0.60%)
Feb 18, 2020 53.22 53.34 53.13 53.22 1,684,058 -0.37(-0.69%)
Feb 14, 2020 53.72 53.72 53.43 53.59 1,967,100 -0.03(-0.06%)
Feb 13, 2020 53.59 53.78 53.49 53.62 2,474,380 -0.45(-0.83%)
Feb 12, 2020 54.00 54.09 53.91 54.07 1,693,660 +0.34(+0.63%)
Feb 11, 2020 53.70 53.87 53.64 53.73 2,076,654 +0.44(+0.83%)
Feb 10, 2020 53.04 53.31 53.04 53.29 1,753,436 +0.13(+0.24%)
Feb 07, 2020 53.30 53.33 53.10 53.16 2,063,800 -0.51(-0.95%)
Feb 06, 2020 53.81 53.82 53.62 53.67 2,366,793 +0.10(+0.19%)
Feb 05, 2020 53.66 53.71 53.39 53.57 2,479,559 +0.49(+0.92%)
Feb 04, 2020 53.05 53.22 53.01 53.08 2,549,421 +0.92(+1.76%)
Feb 03, 2020 52.09 52.40 52.02 52.16 2,895,496 +0.24(+0.46%)
Jan 31, 2020 52.30 52.31 51.75 51.92 4,077,400 -0.88(-1.67%)
Jan 30, 2020 52.48 52.88 52.32 52.80 4,111,734 -0.29(-0.55%)
Jan 29, 2020 53.24 53.28 53.00 53.09 2,331,942 +0.02(+0.04%)
Jan 28, 2020 52.80 53.09 52.69 53.07 2,954,196 +0.45(+0.86%)
Jan 27, 2020 52.52 52.82 52.40 52.62 2,435,933 -1.22(-2.27%)
Jan 24, 2020 54.24 54.26 53.68 53.84 2,551,500 -0.29(-0.54%)
Jan 23, 2020 53.97 54.18 53.73 54.13 2,451,486 -0.20(-0.37%)
Jan 22, 2020 54.45 54.47 54.26 54.33 2,265,444 +0.17(+0.31%)
Jan 21, 2020 54.32 54.41 54.14 54.16 2,024,684 -0.62(-1.13%)
Jan 17, 2020 54.73 54.81 54.64 54.78 3,446,000 +0.16(+0.29%)
Jan 16, 2020 54.50 54.62 54.44 54.62 3,993,323 +0.32(+0.59%)
Jan 15, 2020 54.33 54.42 54.26 54.30 7,655,619 -0.13(-0.24%)
Jan 14, 2020 54.30 54.46 54.26 54.43 2,068,377 -0.01(-0.02%)
Jan 13, 2020 54.17 54.45 54.06 54.44 2,821,280 +0.42(+0.78%)
Jan 10, 2020 54.20 54.27 53.97 54.02 2,055,100 -0.12(-0.22%)
Jan 09, 2020 54.10 54.14 53.97 54.14 1,591,611 +0.24(+0.45%)
Jan 08, 2020 53.71 54.08 53.67 53.90 2,047,327 +0.13(+0.24%)
Jan 07, 2020 53.84 53.87 53.70 53.77 1,758,965 -0.08(-0.15%)
Jan 06, 2020 53.57 53.85 53.51 53.85 1,883,339 +0.10(+0.19%)
Jan 03, 2020 53.73 54.03 53.72 53.75 2,096,000 -0.69(-1.27%)
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.