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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 51.80 52.18 51.78 52.17 2,117,964 +0.10(+0.18%)
Apr 27, 2023 51.72 52.11 51.63 52.08 1,332,363 +0.63(+1.23%)
Apr 26, 2023 51.74 51.77 51.38 51.45 2,181,608 +0.06(+0.11%)
Apr 25, 2023 51.82 51.84 51.38 51.39 1,605,495 -0.80(-1.54%)
Apr 24, 2023 52.13 52.20 52.04 52.19 2,675,928 +0.06(+0.11%)
Apr 21, 2023 52.06 52.16 51.80 52.14 2,263,759 +0.01(+0.02%)
Apr 20, 2023 52.00 52.28 51.99 52.13 4,257,133 +0.02(+0.04%)
Apr 19, 2023 52.07 52.19 52.03 52.11 1,105,629 -0.32(-0.60%)
Apr 18, 2023 52.43 52.51 52.28 52.42 1,353,887 +0.18(+0.35%)
Apr 17, 2023 52.16 52.24 51.98 52.24 2,915,516 +0.03(+0.06%)
Apr 14, 2023 52.35 52.52 52.00 52.21 1,762,304 -0.22(-0.42%)
Apr 13, 2023 52.21 52.48 52.18 52.43 1,453,570 +0.66(+1.28%)
Apr 12, 2023 52.00 52.02 51.66 51.77 1,944,017 +0.15(+0.30%)
Apr 11, 2023 51.57 51.71 51.55 51.62 1,623,690 +0.22(+0.43%)
Apr 10, 2023 51.09 51.40 51.06 51.40 1,228,588 +0.02(+0.04%)
Apr 06, 2023 51.14 51.50 51.07 51.38 1,265,044 +0.16(+0.32%)
Apr 05, 2023 51.37 51.43 51.03 51.22 1,874,005 -0.35(-0.69%)
Apr 04, 2023 51.54 51.71 51.40 51.57 1,479,878 -0.01(-0.02%)
Apr 03, 2023 51.32 51.59 51.25 51.58 1,956,047 +0.37(+0.73%)
Mar 31, 2023 51.15 51.29 51.08 51.21 2,159,703 +0.15(+0.30%)
Mar 30, 2023 51.01 51.11 50.92 51.05 2,670,638 +0.59(+1.18%)
Mar 29, 2023 50.38 50.51 50.30 50.46 2,904,653 +0.42(+0.84%)
Mar 28, 2023 49.89 50.09 49.86 50.04 1,260,552 +0.23(+0.46%)
Mar 27, 2023 49.70 49.85 49.56 49.81 2,088,850 +0.26(+0.52%)
Mar 24, 2023 49.32 49.58 49.11 49.55 2,404,640 -0.14(-0.29%)
Mar 23, 2023 50.09 50.36 49.46 49.69 3,250,400 +0.18(+0.37%)
Mar 22, 2023 49.74 50.35 49.47 49.51 2,636,038 -0.08(-0.15%)
Mar 21, 2023 49.59 49.69 49.33 49.59 1,929,105 +0.57(+1.15%)
Mar 20, 2023 48.75 49.12 48.68 49.02 2,347,381 +0.60(+1.24%)
Mar 17, 2023 48.64 48.68 48.25 48.43 3,057,780 -0.51(-1.03%)
Mar 16, 2023 48.01 48.93 47.95 48.93 5,752,841 +0.75(+1.57%)
Mar 15, 2023 47.95 48.23 47.63 48.18 5,779,940 -1.31(-2.65%)
Mar 14, 2023 49.36 49.54 49.18 49.49 4,362,067 +0.42(+0.86%)
Mar 13, 2023 48.88 49.44 48.77 49.07 6,757,789 -0.19(-0.39%)
Mar 10, 2023 49.74 49.90 49.23 49.26 4,933,694 -0.44(-0.88%)
Mar 09, 2023 50.27 50.40 49.66 49.70 3,202,576 -0.62(-1.23%)
Mar 08, 2023 50.17 50.46 50.11 50.32 2,515,940 +0.25(+0.50%)
Mar 07, 2023 50.84 50.84 50.01 50.07 3,642,095 -0.90(-1.76%)
Mar 06, 2023 51.01 51.18 50.90 50.97 1,711,005 -0.12(-0.24%)
Mar 03, 2023 50.66 51.11 50.57 51.09 1,633,625 +0.64(+1.27%)
Mar 02, 2023 50.01 50.49 49.95 50.45 1,755,732 +0.13(+0.27%)
Mar 01, 2023 50.41 50.50 50.15 50.32 3,249,443 +0.53(+1.06%)
Feb 28, 2023 50.01 50.14 49.79 49.79 2,399,634 -0.37(-0.74%)
Feb 27, 2023 50.17 50.31 50.05 50.16 1,911,915 +0.44(+0.88%)
Feb 24, 2023 49.68 49.84 49.49 49.72 2,888,247 -0.84(-1.66%)
Feb 23, 2023 50.64 50.71 50.15 50.57 2,436,621 +0.24(+0.47%)
Feb 22, 2023 50.54 50.59 50.20 50.33 2,017,408 -0.27(-0.53%)
Feb 21, 2023 50.83 51.00 50.57 50.59 2,014,902 -0.61(-1.19%)
Feb 17, 2023 50.96 51.23 50.82 51.21 2,025,340 -0.08(-0.15%)
Feb 16, 2023 51.08 51.56 51.01 51.28 2,576,584 -0.22(-0.43%)
Feb 15, 2023 51.07 51.50 51.04 51.50 1,835,240 -0.25(-0.48%)
Feb 14, 2023 51.43 51.99 51.29 51.75 4,098,809 +0.05(+0.09%)
Feb 13, 2023 51.33 51.75 51.29 51.70 1,380,930 +0.47(+0.91%)
Feb 10, 2023 51.35 51.35 51.06 51.23 2,707,504 -0.25(-0.48%)
Feb 09, 2023 52.10 52.12 51.38 51.48 2,419,692 +0.06(+0.11%)
Feb 08, 2023 51.63 51.69 51.28 51.43 2,236,586 -0.24(-0.46%)
Feb 07, 2023 51.15 51.73 50.97 51.66 2,964,940 +0.39(+0.76%)
Feb 06, 2023 51.22 51.36 50.98 51.27 4,078,725 -0.55(-1.07%)
Feb 03, 2023 51.89 52.28 51.72 51.83 9,458,556 -0.61(-1.17%)
Feb 02, 2023 52.72 52.72 52.17 52.44 2,187,449 -0.14(-0.27%)
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.