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

61.89 USD +1.19 (+1.96%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.73 53.75 53.35 53.59 3,169,270 -0.22(-0.41%)
May 30, 2018 53.52 53.87 53.34 53.81 2,074,978 +0.64(+1.20%)
May 29, 2018 53.46 53.61 52.94 53.17 3,712,341 -1.08(-1.99%)
May 25, 2018 54.25 54.25 54.25 0 -0.20(-0.37%)
May 24, 2018 54.52 54.59 54.10 54.45 2,160,730 -0.27(-0.49%)
May 23, 2018 54.48 54.72 54.37 54.72 2,959,538 -0.43(-0.78%)
May 22, 2018 55.32 55.38 55.12 55.15 1,531,615 -0.01(-0.02%)
May 21, 2018 55.12 55.21 55.03 55.16 936,272 +0.36(+0.66%)
May 18, 2018 54.87 54.90 54.73 54.80 1,011,171 -0.28(-0.51%)
May 17, 2018 55.10 55.23 54.95 55.08 1,364,117 -0.13(-0.24%)
May 16, 2018 55.11 55.27 55.03 55.21 1,704,897 +0.28(+0.51%)
May 15, 2018 54.93 55.07 54.72 54.93 1,745,117 -0.56(-1.01%)
May 14, 2018 55.61 55.70 55.47 55.49 1,981,877 +0.09(+0.16%)
May 11, 2018 55.48 55.53 55.33 55.40 1,093,178 +0.11(+0.20%)
May 10, 2018 55.02 55.33 55.00 55.29 2,052,990 +0.52(+0.95%)
May 09, 2018 54.66 54.82 54.57 54.77 1,777,993 +0.15(+0.27%)
May 08, 2018 54.48 54.63 54.33 54.62 2,331,081 +0.04(+0.07%)
May 07, 2018 54.58 54.75 54.50 54.58 1,982,488 -0.07(-0.13%)
May 04, 2018 54.08 54.74 54.03 54.65 1,306,096 +0.20(+0.37%)
May 03, 2018 54.40 54.55 53.94 54.45 1,409,750 +0.08(+0.15%)
May 02, 2018 54.69 54.77 54.31 54.37 1,062,507 -0.11(-0.20%)
May 01, 2018 54.59 54.61 54.13 54.48 1,511,435 -0.20(-0.37%)
Apr 30, 2018 54.89 55.00 54.63 54.68 2,545,517 -0.20(-0.36%)
Apr 27, 2018 54.83 54.96 54.69 54.88 789,253 +0.12(+0.22%)
Apr 26, 2018 54.65 54.83 54.55 54.76 1,132,135 +0.43(+0.79%)
Apr 25, 2018 54.27 54.42 54.08 54.33 1,827,068 -0.15(-0.28%)
Apr 24, 2018 54.94 54.96 54.33 54.48 2,336,542 -0.24(-0.44%)
Apr 23, 2018 54.80 54.88 54.59 54.72 1,999,216 -0.17(-0.31%)
Apr 20, 2018 54.99 55.02 54.77 54.89 1,056,060 -0.28(-0.51%)
Apr 19, 2018 55.43 55.44 55.03 55.17 1,392,250 -0.28(-0.50%)
Apr 18, 2018 55.35 55.52 55.28 55.45 2,085,974 +0.30(+0.54%)
Apr 17, 2018 54.93 55.24 54.88 55.15 2,550,024 +0.25(+0.46%)
Apr 16, 2018 54.94 54.96 54.77 54.90 1,305,406 +0.12(+0.22%)
Apr 13, 2018 55.04 55.06 54.64 54.78 1,743,737 -0.12(-0.22%)
Apr 12, 2018 54.82 54.99 54.77 54.90 1,748,250 +0.14(+0.26%)
Apr 11, 2018 54.70 55.01 54.69 54.76 1,222,843 -0.14(-0.26%)
Apr 10, 2018 54.82 55.02 54.70 54.90 1,443,470 +0.66(+1.22%)
Apr 09, 2018 54.35 54.65 54.16 54.24 2,578,761 +0.36(+0.67%)
Apr 06, 2018 54.27 54.48 53.69 53.88 1,783,951 -0.55(-1.01%)
Apr 05, 2018 54.33 54.59 54.31 54.43 1,815,256 +0.36(+0.67%)
Apr 04, 2018 53.13 54.10 53.09 54.07 2,910,949 +0.09(+0.17%)
Apr 03, 2018 53.93 54.03 53.62 53.98 2,521,590 +0.45(+0.84%)
Apr 02, 2018 54.20 54.27 53.17 53.53 3,659,442 -0.84(-1.54%)
Mar 29, 2018 54.37 54.37 54.37 0 +0.63(+1.17%)
Mar 28, 2018 53.79 54.10 53.53 53.74 3,225,527 +0.15(+0.28%)
Mar 27, 2018 54.31 54.39 53.41 53.59 3,002,912 -0.57(-1.05%)
Mar 26, 2018 53.95 54.18 53.42 54.16 3,427,139 +0.94(+1.77%)
Mar 23, 2018 54.01 54.10 53.20 53.22 4,411,276 -0.63(-1.17%)
Mar 22, 2018 54.36 54.49 53.85 53.85 2,686,761 -1.20(-2.18%)
Mar 21, 2018 54.85 55.26 54.78 55.05 1,469,017 +0.17(+0.31%)
Mar 20, 2018 54.83 55.00 54.75 54.88 4,148,385 +0.12(+0.22%)
Mar 19, 2018 55.03 55.03 54.48 54.76 2,529,965 -0.46(-0.83%)
Mar 16, 2018 55.18 55.39 55.18 55.22 1,643,243 -0.11(-0.20%)
Mar 15, 2018 55.44 55.61 55.22 55.33 1,674,671 -0.06(-0.11%)
Mar 14, 2018 55.68 55.71 55.23 55.39 2,125,967 +0.12(+0.22%)
Mar 13, 2018 55.86 55.91 55.17 55.27 2,659,645 -0.40(-0.72%)
Mar 12, 2018 55.64 55.76 55.51 55.67 1,639,554 +0.08(+0.14%)
Mar 09, 2018 55.26 55.59 55.15 55.59 1,332,707 +0.54(+0.98%)
Mar 08, 2018 55.09 55.15 54.83 55.05 2,656,273 +0.12(+0.22%)
Mar 07, 2018 54.97 54.50 54.93 1,424,157 -0.07(-0.13%)
Mar 06, 2018 55.13 55.16 54.84 55.00 1,371,273 +0.41(+0.75%)
Mar 05, 2018 53.92 54.65 53.86 54.59 2,680,892 +0.22(+0.40%)
Mar 02, 2018 53.89 54.40 53.66 54.37 2,617,270 +0.21(+0.39%)
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.