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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.59 34.67 34.30 34.39 2,946,452 -0.09(-0.25%)
May 27, 2016 34.50 34.48 34.48 34.48 1,173,241 -0.05(-0.14%)
May 26, 2016 34.55 34.61 34.45 34.52 2,791,931 +0.12(+0.34%)
May 25, 2016 34.30 34.48 34.28 34.41 2,254,445 +0.31(+0.92%)
May 24, 2016 33.83 34.13 33.82 34.09 2,254,797 +0.46(+1.36%)
May 23, 2016 33.61 33.71 33.56 33.64 1,349,590 -0.09(-0.28%)
May 20, 2016 33.71 33.79 33.66 33.73 1,159,108 +0.27(+0.80%)
May 19, 2016 33.49 33.52 33.30 33.46 2,870,149 -0.24(-0.70%)
May 18, 2016 33.74 34.07 33.58 33.70 2,661,531 -0.06(-0.19%)
May 17, 2016 33.92 34.01 33.69 33.76 3,332,268 -0.20(-0.60%)
May 16, 2016 33.72 34.01 33.72 33.97 2,069,960 +0.43(+1.29%)
May 13, 2016 33.72 33.83 33.49 33.53 2,204,357 -0.45(-1.32%)
May 12, 2016 34.25 34.28 33.82 33.98 2,416,587 -0.04(-0.12%)
May 11, 2016 34.04 34.20 34.00 34.02 1,681,649 -0.24(-0.69%)
May 10, 2016 34.01 34.26 33.97 34.26 2,200,690 +0.56(+1.66%)
May 09, 2016 33.86 33.92 33.65 33.70 1,658,465 -0.17(-0.49%)
May 06, 2016 33.61 33.89 33.59 33.86 2,611,862 +0.08(+0.23%)
May 05, 2016 33.90 33.97 33.69 33.78 3,508,094 -0.04(-0.12%)
May 04, 2016 33.97 34.02 33.75 33.82 2,947,615 -0.40(-1.17%)
May 03, 2016 34.50 34.50 34.19 34.23 3,301,936 -0.66(-1.89%)
May 02, 2016 34.94 34.94 34.74 34.89 1,848,985 +0.22(+0.64%)
Apr 29, 2016 34.81 34.87 34.51 34.67 2,475,101 -0.11(-0.32%)
Apr 28, 2016 34.82 35.09 34.71 34.78 1,865,870 -0.42(-1.21%)
Apr 27, 2016 35.03 35.25 34.98 35.20 2,126,312 +0.08(+0.22%)
Apr 26, 2016 35.15 35.17 35.02 35.12 1,596,267 +0.14(+0.40%)
Apr 25, 2016 35.01 35.04 34.87 34.98 2,119,593 -0.18(-0.51%)
Apr 22, 2016 35.19 35.29 35.04 35.16 1,887,428 -0.02(-0.07%)
Apr 21, 2016 35.41 35.41 35.12 35.19 3,233,833 -0.26(-0.73%)
Apr 20, 2016 35.40 35.60 35.30 35.45 2,061,725 -0.02(-0.04%)
Apr 19, 2016 35.32 35.51 35.29 35.46 2,563,952 +0.61(+1.76%)
Apr 18, 2016 34.52 34.89 34.47 34.85 2,283,944 +0.25(+0.73%)
Apr 15, 2016 34.62 34.71 34.59 34.60 1,618,370 -0.11(-0.32%)
Apr 14, 2016 34.78 34.80 34.65 34.71 2,359,243 +0.01(+0.02%)
Apr 13, 2016 34.59 34.73 34.53 34.70 2,465,720 +0.54(+1.59%)
Apr 12, 2016 33.84 34.23 33.69 34.15 2,768,180 +0.55(+1.64%)
Apr 11, 2016 33.76 33.92 33.60 33.60 2,016,957 +0.10(+0.31%)
Apr 08, 2016 33.55 33.64 33.42 33.50 2,466,068 +0.61(+1.84%)
Apr 07, 2016 33.11 33.16 32.78 32.90 2,276,510 -0.46(-1.39%)
Apr 06, 2016 32.97 33.38 32.92 33.36 3,169,221 +0.47(+1.44%)
Apr 05, 2016 32.97 33.01 32.86 32.89 1,807,665 -0.65(-1.95%)
Apr 04, 2016 33.71 33.75 33.49 33.54 1,265,967 -0.14(-0.42%)
Apr 01, 2016 33.31 33.70 33.24 33.68 2,959,766 -0.27(-0.79%)
Mar 31, 2016 34.13 34.21 33.95 33.95 1,641,399 -0.28(-0.80%)
Mar 30, 2016 34.23 34.43 34.17 34.23 3,715,589 +0.30(+0.88%)
Mar 29, 2016 33.38 33.93 33.31 33.93 2,059,211 +0.36(+1.08%)
Mar 28, 2016 33.56 33.67 33.46 33.56 1,508,231 +0.19(+0.57%)
Mar 24, 2016 33.18 33.38 33.38 33.38 2,354,235 -0.17(-0.52%)
Mar 23, 2016 33.85 33.85 33.52 33.55 4,733,385 -0.41(-1.21%)
Mar 22, 2016 33.78 34.04 33.71 33.96 2,351,379 -0.06(-0.18%)
Mar 21, 2016 33.96 34.07 33.87 34.02 2,637,298 +0.02(+0.05%)
Mar 18, 2016 34.05 34.12 33.96 34.01 2,378,528 -0.02(-0.05%)
Mar 17, 2016 33.72 34.10 33.63 34.02 3,000,759 +0.36(+1.08%)
Mar 16, 2016 33.03 33.69 33.00 33.66 1,867,977 +0.43(+1.30%)
Mar 15, 2016 33.19 33.23 33.09 33.23 1,414,911 -0.38(-1.13%)
Mar 14, 2016 33.64 33.69 33.51 33.61 1,979,903 -0.11(-0.33%)
Mar 11, 2016 33.44 33.72 33.44 33.72 2,240,138 +0.83(+2.53%)
Mar 10, 2016 33.15 33.32 32.58 32.88 3,961,079 -0.05(-0.14%)
Mar 09, 2016 32.95 33.03 32.83 32.93 2,612,596 +0.20(+0.60%)
Mar 08, 2016 32.94 32.95 32.70 32.74 2,290,125 -0.42(-1.28%)
Mar 07, 2016 32.83 33.24 32.79 33.16 5,378,735 +0.00(+0.00%)
Mar 04, 2016 33.01 33.30 32.97 33.16 2,895,567 +0.35(+1.08%)
Mar 03, 2016 32.51 32.82 32.51 32.81 2,014,576 +0.33(+1.01%)
Mar 02, 2016 32.19 32.48 32.11 32.48 2,795,662 +0.29(+0.90%)
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.