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

63.00 USD -0.68 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.87 48.88 48.80 48.83 1,245,121 +0.00(+0.00%)
Apr 27, 2017 48.93 48.93 48.72 48.83 1,220,193 -0.02(-0.04%)
Apr 26, 2017 48.91 49.04 48.85 48.85 3,264,074 -0.16(-0.33%)
Apr 25, 2017 48.91 49.06 48.87 49.01 1,406,827 +0.35(+0.72%)
Apr 24, 2017 48.54 48.71 48.54 48.66 1,763,796 +1.00(+2.10%)
Apr 21, 2017 47.63 47.68 47.56 47.66 1,060,130 +0.02(+0.04%)
Apr 20, 2017 47.62 47.72 47.60 47.64 1,202,625 +0.43(+0.91%)
Apr 19, 2017 47.52 47.53 47.18 47.21 1,188,674 -0.24(-0.51%)
Apr 18, 2017 47.41 47.51 47.26 47.45 1,597,393 -0.34(-0.71%)
Apr 17, 2017 47.63 47.80 47.61 47.79 1,278,098 +0.40(+0.84%)
Apr 13, 2017 47.57 47.63 47.39 47.39 1,067,794 -0.34(-0.71%)
Apr 12, 2017 47.67 47.74 47.51 47.73 1,694,025 +0.06(+0.13%)
Apr 11, 2017 47.68 47.70 47.36 47.67 1,884,299 +0.15(+0.32%)
Apr 10, 2017 47.53 47.60 47.46 47.52 1,042,868 -0.07(-0.15%)
Apr 07, 2017 47.56 47.70 47.54 47.59 1,580,473 -0.06(-0.13%)
Apr 06, 2017 47.65 47.73 47.56 47.65 2,522,960 +0.01(+0.02%)
Apr 05, 2017 47.89 48.03 47.64 47.64 2,306,961 -0.24(-0.50%)
Apr 04, 2017 47.69 47.89 47.62 47.88 2,006,765 +0.04(+0.08%)
Apr 03, 2017 47.84 47.87 47.51 47.84 2,729,192 +0.01(+0.02%)
Mar 31, 2017 47.77 47.94 47.72 47.83 1,193,233 -0.16(-0.33%)
Mar 30, 2017 48.04 48.15 47.96 47.99 1,306,761 -0.19(-0.39%)
Mar 29, 2017 47.98 48.18 47.94 48.18 1,531,746 +0.08(+0.17%)
Mar 28, 2017 47.97 48.18 47.95 48.10 1,902,183 +0.15(+0.31%)
Mar 27, 2017 47.73 47.98 47.66 47.95 1,497,092 +0.09(+0.19%)
Mar 24, 2017 47.81 47.94 47.77 47.86 1,524,520 +0.13(+0.27%)
Mar 23, 2017 47.55 47.84 47.53 47.73 1,767,117 +0.07(+0.15%)
Mar 22, 2017 47.45 47.67 47.38 47.66 2,242,054 -0.03(-0.06%)
Mar 21, 2017 48.36 48.40 47.69 47.69 1,920,512 -0.33(-0.69%)
Mar 20, 2017 48.00 48.15 47.95 48.02 1,639,510 +0.04(+0.08%)
Mar 17, 2017 48.00 48.07 47.89 47.98 1,411,025 +0.03(+0.06%)
Mar 16, 2017 47.95 47.99 47.84 47.95 1,670,615 +0.30(+0.63%)
Mar 15, 2017 47.02 47.69 47.00 47.65 1,749,764 +0.77(+1.64%)
Mar 14, 2017 46.93 46.97 46.83 46.88 942,164 -0.35(-0.74%)
Mar 13, 2017 47.10 47.23 47.10 47.23 1,757,000 +0.30(+0.64%)
Mar 10, 2017 46.88 46.96 46.77 46.93 1,811,419 +0.38(+0.82%)
Mar 09, 2017 46.55 46.59 46.40 46.55 2,591,914 +0.05(+0.11%)
Mar 08, 2017 46.72 46.75 46.48 46.50 2,458,292 -0.24(-0.51%)
Mar 07, 2017 46.76 46.84 46.66 46.74 1,284,590 -0.11(-0.23%)
Mar 06, 2017 46.85 46.86 46.74 46.85 1,474,415 -0.11(-0.23%)
Mar 03, 2017 46.75 46.99 46.70 46.96 2,168,516 +0.25(+0.54%)
Mar 02, 2017 46.87 46.87 46.68 46.71 1,771,382 -0.39(-0.83%)
Mar 01, 2017 46.90 47.19 46.89 47.10 1,729,098 +0.51(+1.09%)
Feb 28, 2017 46.68 46.76 46.52 46.59 1,705,772 -0.14(-0.30%)
Feb 27, 2017 46.60 46.78 46.60 46.73 1,769,078 -0.03(-0.06%)
Feb 24, 2017 46.70 46.84 46.66 46.76 1,628,183 -0.41(-0.87%)
Feb 23, 2017 47.25 47.30 47.09 47.17 1,727,952 +0.07(+0.15%)
Feb 22, 2017 46.92 47.12 46.88 47.10 1,978,209 +0.01(+0.02%)
Feb 21, 2017 46.90 47.10 46.87 47.09 2,401,986 +0.22(+0.47%)
Feb 17, 2017 46.87 46.87 46.87 0 -0.12(-0.26%)
Feb 16, 2017 46.98 47.01 46.90 46.99 1,870,974 +0.05(+0.11%)
Feb 15, 2017 46.57 46.96 46.57 46.94 3,694,444 +0.24(+0.51%)
Feb 14, 2017 46.67 46.72 46.43 46.70 1,857,832 -0.05(-0.11%)
Feb 13, 2017 46.71 46.82 46.68 46.75 1,780,130 +0.22(+0.47%)
Feb 10, 2017 46.37 46.58 46.35 46.53 1,445,026 +0.20(+0.43%)
Feb 09, 2017 46.18 46.39 46.22 46.33 1,354,424 +0.15(+0.32%)
Feb 08, 2017 46.05 46.20 45.96 46.18 1,151,922 +0.16(+0.35%)
Feb 07, 2017 46.04 46.07 45.97 46.02 1,220,938 -0.10(-0.22%)
Feb 06, 2017 46.06 46.13 45.98 46.12 1,255,117 -0.29(-0.62%)
Feb 03, 2017 46.33 46.46 46.24 46.41 1,471,660 +0.23(+0.50%)
Feb 02, 2017 46.21 46.26 46.09 46.18 2,262,766 +0.06(+0.13%)
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.