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

58.66 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 50.82 50.85 50.41 50.79 2,983,762 -0.48(-0.94%)
May 30, 2023 51.65 51.65 51.10 51.27 2,169,733 -0.53(-1.02%)
May 26, 2023 51.45 51.84 51.45 51.80 1,776,574 +0.62(+1.21%)
May 25, 2023 51.31 51.31 51.00 51.18 2,067,044 -0.07(-0.13%)
May 24, 2023 51.52 51.55 51.23 51.25 2,628,850 -0.65(-1.25%)
May 23, 2023 52.23 52.30 51.89 51.90 1,741,222 -0.75(-1.43%)
May 22, 2023 52.61 52.76 52.61 52.65 2,012,279 +0.12(+0.22%)
May 19, 2023 52.52 52.67 52.43 52.53 2,419,063 +0.18(+0.35%)
May 18, 2023 52.34 52.36 52.07 52.35 3,203,384 -0.14(-0.28%)
May 17, 2023 52.32 52.50 52.10 52.49 1,550,495 +0.28(+0.54%)
May 16, 2023 52.46 52.54 52.21 52.21 1,369,835 -0.50(-0.95%)
May 15, 2023 52.45 52.72 52.35 52.72 1,974,074 +0.56(+1.07%)
May 12, 2023 52.39 52.39 52.00 52.16 1,457,468 -0.24(-0.46%)
May 11, 2023 52.23 52.40 52.02 52.40 2,208,465 -0.18(-0.35%)
May 10, 2023 52.72 52.72 52.25 52.58 2,498,502 -0.08(-0.15%)
May 09, 2023 52.44 52.70 52.38 52.66 1,341,516 -0.21(-0.40%)
May 08, 2023 52.99 52.99 52.76 52.87 1,298,600 +0.04(+0.07%)
May 05, 2023 52.36 52.91 52.30 52.83 1,461,723 +0.76(+1.46%)
May 04, 2023 52.04 52.23 51.94 52.07 1,927,136 +0.07(+0.13%)
May 03, 2023 52.04 52.38 51.99 52.00 1,811,875 +0.06(+0.11%)
May 02, 2023 52.09 52.09 51.65 51.94 2,360,177 -0.52(-0.99%)
May 01, 2023 52.56 52.76 52.46 52.47 2,240,525 -0.12(-0.22%)
Apr 28, 2023 52.20 52.58 52.19 52.58 2,101,569 +0.10(+0.18%)
Apr 27, 2023 52.13 52.51 52.03 52.48 1,322,049 +0.64(+1.23%)
Apr 26, 2023 52.15 52.18 51.78 51.85 2,164,720 +0.06(+0.11%)
Apr 25, 2023 52.22 52.24 51.78 51.79 1,593,066 -0.81(-1.54%)
Apr 24, 2023 52.53 52.61 52.45 52.60 2,655,214 +0.06(+0.11%)
Apr 21, 2023 52.47 52.57 52.20 52.54 2,246,235 +0.01(+0.02%)
Apr 20, 2023 52.41 52.69 52.39 52.53 4,224,178 +0.02(+0.04%)
Apr 19, 2023 52.48 52.60 52.44 52.51 1,097,070 -0.32(-0.60%)
Apr 18, 2023 52.84 52.92 52.69 52.83 1,343,406 +0.18(+0.35%)
Apr 17, 2023 52.56 52.65 52.38 52.65 2,892,946 +0.03(+0.05%)
Apr 14, 2023 52.76 52.93 52.41 52.62 1,748,662 -0.22(-0.42%)
Apr 13, 2023 52.62 52.89 52.59 52.84 1,442,318 +0.67(+1.28%)
Apr 12, 2023 52.41 52.46 52.06 52.18 1,928,968 +0.15(+0.30%)
Apr 11, 2023 51.97 52.12 51.95 52.02 1,611,121 +0.22(+0.43%)
Apr 10, 2023 51.49 51.80 51.46 51.80 1,219,078 +0.02(+0.04%)
Apr 06, 2023 51.54 51.91 51.47 51.78 1,255,251 +0.16(+0.32%)
Apr 05, 2023 51.77 51.83 51.43 51.62 1,859,498 -0.36(-0.69%)
Apr 04, 2023 51.94 52.12 51.80 51.97 1,468,422 -0.01(-0.02%)
Apr 03, 2023 51.72 51.99 51.65 51.98 1,940,905 +0.38(+0.73%)
Mar 31, 2023 51.55 51.69 51.48 51.61 2,142,984 +0.15(+0.30%)
Mar 30, 2023 51.40 51.51 51.32 51.45 2,649,965 +0.60(+1.18%)
Mar 29, 2023 50.78 50.91 50.69 50.85 2,882,168 +0.42(+0.84%)
Mar 28, 2023 50.27 50.48 50.25 50.43 1,250,794 +0.23(+0.46%)
Mar 27, 2023 50.09 50.24 49.95 50.20 2,072,680 +0.26(+0.52%)
Mar 24, 2023 49.71 49.97 49.50 49.94 2,386,026 -0.14(-0.29%)
Mar 23, 2023 50.48 50.76 49.85 50.08 3,225,238 +0.18(+0.37%)
Mar 22, 2023 50.13 50.74 49.86 49.90 2,615,632 -0.08(-0.15%)
Mar 21, 2023 49.98 50.08 49.72 49.98 1,914,171 +0.57(+1.15%)
Mar 20, 2023 49.13 49.50 49.06 49.41 2,329,210 +0.60(+1.24%)
Mar 17, 2023 49.02 49.06 48.62 48.80 3,034,110 -0.51(-1.04%)
Mar 16, 2023 48.39 49.31 48.32 49.31 5,708,308 +0.76(+1.57%)
Mar 15, 2023 48.32 48.61 48.00 48.55 5,735,197 -1.32(-2.65%)
Mar 14, 2023 49.75 49.93 49.56 49.87 4,328,300 +0.42(+0.86%)
Mar 13, 2023 49.27 49.83 49.15 49.45 6,705,477 -0.19(-0.39%)
Mar 10, 2023 50.13 50.29 49.62 49.64 4,895,502 -0.44(-0.88%)
Mar 09, 2023 50.66 50.79 50.05 50.08 3,177,784 -0.63(-1.23%)
Mar 08, 2023 50.57 50.85 50.50 50.71 2,496,464 +0.25(+0.50%)
Mar 07, 2023 51.24 51.24 50.40 50.46 3,613,901 -0.91(-1.76%)
Mar 06, 2023 51.40 51.58 51.30 51.36 1,697,760 -0.13(-0.24%)
Mar 03, 2023 51.06 51.51 50.96 51.49 1,620,979 +0.65(+1.27%)
Mar 02, 2023 50.40 50.89 50.34 50.84 1,742,141 +0.13(+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.