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

63.26 USD -0.54 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.23 51.24 50.95 51.04 2,065,914 -0.53(-1.03%)
Apr 29, 2015 51.64 51.78 51.40 51.57 1,406,397 -0.40(-0.77%)
Apr 28, 2015 51.87 51.99 51.66 51.97 948,615 +0.08(+0.15%)
Apr 27, 2015 51.98 52.13 51.86 51.89 1,329,940 +0.20(+0.39%)
Apr 24, 2015 51.58 51.78 51.46 51.69 1,363,718 +0.24(+0.47%)
Apr 23, 2015 50.95 51.52 50.90 51.45 1,970,228 +0.29(+0.57%)
Apr 22, 2015 51.05 51.19 50.84 51.16 1,245,801 +0.16(+0.31%)
Apr 21, 2015 50.58 51.14 50.92 51.00 985,792 +0.42(+0.83%)
Apr 20, 2015 50.63 50.71 50.55 50.58 933,310 +0.00(+0.00%)
Apr 17, 2015 50.60 50.64 50.38 50.58 1,359,677 -0.69(-1.35%)
Apr 16, 2015 51.19 51.38 50.94 51.27 1,000,684 +0.22(+0.43%)
Apr 15, 2015 50.92 51.12 50.72 51.05 1,469,487 +0.27(+0.53%)
Apr 14, 2015 50.65 50.82 50.60 50.78 991,366 +0.39(+0.77%)
Apr 13, 2015 50.61 50.67 50.36 50.39 1,281,656 -0.29(-0.57%)
Apr 10, 2015 50.47 50.69 50.45 50.68 1,193,610 +0.09(+0.18%)
Apr 09, 2015 50.54 50.61 50.36 50.59 1,672,130 +0.20(+0.40%)
Apr 08, 2015 50.71 50.71 50.20 50.39 1,199,094 +0.39(+0.78%)
Apr 07, 2015 50.18 50.35 50.00 50.00 1,022,399 -0.06(-0.12%)
Apr 06, 2015 49.86 50.30 49.73 50.06 1,238,776 +0.54(+1.09%)
Apr 02, 2015 49.32 49.52 49.52 49.52 1,203,300 +0.42(+0.86%)
Apr 01, 2015 49.05 49.12 48.76 49.10 3,535,128 +0.37(+0.76%)
Mar 31, 2015 48.63 48.89 48.52 48.73 1,060,077 -0.50(-1.02%)
Mar 30, 2015 49.14 49.35 49.10 49.23 1,635,486 +0.20(+0.41%)
Mar 27, 2015 49.03 49.08 48.86 49.03 915,585 +0.08(+0.16%)
Mar 26, 2015 48.98 49.07 48.68 48.95 1,711,248 -0.39(-0.79%)
Mar 25, 2015 49.91 49.94 49.30 49.34 1,403,871 -0.51(-1.02%)
Mar 24, 2015 49.95 50.05 49.84 49.85 1,557,029 -0.04(-0.08%)
Mar 23, 2015 49.76 49.99 49.72 49.89 1,447,685 +0.21(+0.42%)
Mar 20, 2015 49.41 49.84 49.33 49.68 1,249,028 +0.98(+2.02%)
Mar 19, 2015 48.84 48.89 48.61 48.70 1,262,343 -0.62(-1.26%)
Mar 18, 2015 48.29 49.44 48.28 49.32 1,649,811 +1.02(+2.11%)
Mar 17, 2015 48.18 48.35 48.00 48.30 1,580,639 -0.03(-0.06%)
Mar 16, 2015 48.19 48.39 48.11 48.33 1,195,436 +0.54(+1.13%)
Mar 13, 2015 47.90 47.90 47.53 47.79 1,107,505 -0.33(-0.69%)
Mar 12, 2015 48.14 48.22 47.97 48.12 1,032,866 +0.53(+1.11%)
Mar 11, 2015 47.56 47.70 47.43 47.59 1,162,698 +0.14(+0.30%)
Mar 10, 2015 47.78 47.80 47.44 47.45 1,767,650 -1.04(-2.14%)
Mar 09, 2015 48.50 48.54 48.38 48.49 1,328,227 +0.02(+0.04%)
Mar 06, 2015 48.86 48.86 48.41 48.47 1,310,280 -0.66(-1.34%)
Mar 05, 2015 49.27 49.31 49.04 49.13 950,618 +0.02(+0.04%)
Mar 04, 2015 49.13 49.32 48.78 49.11 1,142,217 -0.21(-0.43%)
Mar 03, 2015 49.49 49.51 49.26 49.32 1,325,237 -0.30(-0.60%)
Mar 02, 2015 49.61 49.62 49.46 49.62 1,925,080 +0.03(+0.06%)
Feb 27, 2015 49.62 49.78 49.52 49.59 1,430,607 +0.02(+0.04%)
Feb 26, 2015 49.61 49.69 49.48 49.57 1,035,442 -0.11(-0.22%)
Feb 25, 2015 49.60 49.76 49.51 49.68 1,126,180 +0.03(+0.06%)
Feb 24, 2015 49.34 49.70 49.21 49.65 1,442,331 +0.36(+0.73%)
Feb 23, 2015 49.28 49.35 49.17 49.29 1,642,937 -0.25(-0.50%)
Feb 20, 2015 49.04 49.64 48.90 49.54 1,668,535 +0.44(+0.90%)
Feb 19, 2015 49.08 49.28 48.99 49.10 1,182,369 -0.04(-0.08%)
Feb 18, 2015 49.01 49.23 48.89 49.14 1,811,374 +0.20(+0.41%)
Feb 17, 2015 48.78 48.99 48.59 48.94 1,772,852 +0.13(+0.27%)
Feb 13, 2015 48.68 48.81 48.81 48.81 1,639,300 +0.34(+0.70%)
Feb 12, 2015 48.12 48.47 48.01 48.47 1,431,850 +0.79(+1.66%)
Feb 11, 2015 47.61 47.79 47.45 47.68 1,200,128 -0.27(-0.56%)
Feb 10, 2015 47.91 47.99 47.63 47.95 1,177,008 +0.30(+0.63%)
Feb 09, 2015 47.57 47.77 47.51 47.65 1,266,007 -0.13(-0.27%)
Feb 06, 2015 48.02 48.12 47.65 47.78 2,463,120 -0.64(-1.32%)
Feb 05, 2015 48.06 48.45 48.03 48.42 1,155,895 +0.59(+1.23%)
Feb 04, 2015 47.96 48.20 47.81 47.83 1,529,367 -0.39(-0.81%)
Feb 03, 2015 47.79 48.28 47.75 48.22 1,656,096 +0.74(+1.56%)
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.