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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.13 49.74 48.90 49.69 5,523,839 -0.21(-0.42%)
Jun 29, 2022 50.07 50.24 49.87 49.90 3,492,516 -0.29(-0.57%)
Jun 28, 2022 50.78 51.02 50.15 50.19 5,901,518 -0.25(-0.49%)
Jun 27, 2022 50.48 50.69 50.34 50.43 7,428,798 -0.05(-0.10%)
Jun 24, 2022 49.75 50.49 49.72 50.48 5,374,971 +1.32(+2.69%)
Jun 23, 2022 49.19 49.32 48.70 49.16 4,810,308 -0.04(-0.08%)
Jun 22, 2022 49.06 49.59 48.91 49.20 9,126,392 -0.54(-1.08%)
Jun 21, 2022 49.73 49.95 49.68 49.74 4,665,752 +0.79(+1.62%)
Jun 17, 2022 49.19 49.38 48.65 48.94 5,919,532 -0.15(-0.30%)
Jun 16, 2022 49.12 49.40 48.79 49.09 6,992,871 -1.27(-2.52%)
Jun 15, 2022 49.93 50.65 49.40 50.36 4,602,617 +0.83(+1.67%)
Jun 14, 2022 49.77 49.99 49.15 49.53 5,986,047 -0.11(-0.22%)
Jun 13, 2022 50.09 50.32 49.54 49.64 7,199,862 -1.73(-3.37%)
Jun 10, 2022 51.72 51.76 51.21 51.37 7,310,520 -1.02(-1.95%)
Jun 09, 2022 53.19 53.30 52.40 52.40 5,806,311 -1.14(-2.13%)
Jun 08, 2022 53.65 53.87 53.45 53.54 2,003,630 -0.44(-0.82%)
Jun 07, 2022 53.30 53.98 53.30 53.98 2,453,177 +0.21(+0.38%)
Jun 06, 2022 54.20 54.32 53.67 53.77 2,264,939 +0.22(+0.40%)
Jun 03, 2022 53.73 53.85 53.45 53.56 2,172,413 -0.84(-1.54%)
Jun 02, 2022 53.71 54.39 53.51 54.39 4,545,034 +1.04(+1.95%)
Jun 01, 2022 54.10 54.15 53.14 53.35 2,926,385 -0.46(-0.86%)
May 31, 2022 54.09 54.20 53.78 53.81 3,019,259 +0.01(+0.02%)
May 27, 2022 53.54 53.81 53.49 53.80 2,797,107 +0.65(+1.22%)
May 26, 2022 52.59 53.27 52.58 53.15 2,717,079 +0.61(+1.16%)
May 25, 2022 52.14 52.73 52.14 52.54 3,429,607 +0.10(+0.19%)
May 24, 2022 52.41 52.58 52.03 52.44 3,894,904 -0.34(-0.65%)
May 23, 2022 52.52 52.91 52.39 52.79 3,747,028 +0.73(+1.40%)
May 20, 2022 52.34 52.41 51.40 52.06 5,557,258 +0.29(+0.57%)
May 19, 2022 51.21 52.04 51.21 51.77 8,057,484 +0.55(+1.07%)
May 18, 2022 52.03 52.12 51.15 51.22 9,327,383 -1.22(-2.32%)
May 17, 2022 52.36 52.43 52.04 52.43 5,398,925 +1.01(+1.97%)
May 16, 2022 51.17 51.66 51.03 51.42 4,971,913 +0.02(+0.04%)
May 13, 2022 50.72 51.43 50.71 51.40 4,425,797 +1.36(+2.71%)
May 12, 2022 49.84 50.48 49.63 50.05 10,798,544 -0.16(-0.31%)
May 11, 2022 50.73 51.26 50.17 50.20 8,975,761 -0.29(-0.58%)
May 10, 2022 51.02 51.11 50.12 50.50 8,396,353 +0.25(+0.49%)
May 09, 2022 50.84 50.95 50.14 50.25 9,540,017 -1.51(-2.92%)
May 06, 2022 51.92 52.09 51.39 51.77 8,920,739 -0.55(-1.05%)
May 05, 2022 53.24 53.26 51.86 52.32 7,811,407 -1.77(-3.27%)
May 04, 2022 53.11 54.15 52.58 54.09 5,221,589 +0.86(+1.61%)
May 03, 2022 53.11 53.38 52.99 53.23 4,878,771 +0.40(+0.76%)
May 02, 2022 52.79 53.01 52.19 52.83 9,353,159 -0.12(-0.22%)
Apr 29, 2022 53.76 54.06 52.92 52.95 5,133,394 -0.47(-0.88%)
Apr 28, 2022 52.98 53.50 52.52 53.42 5,176,143 +0.79(+1.49%)
Apr 27, 2022 52.50 52.90 52.29 52.63 7,677,792 +0.34(+0.66%)
Apr 26, 2022 53.28 53.28 52.28 52.29 5,788,495 -1.34(-2.49%)
Apr 25, 2022 53.28 53.68 52.92 53.62 5,997,814 -0.35(-0.66%)
Apr 22, 2022 54.70 54.77 53.92 53.98 5,644,699 -0.82(-1.49%)
Apr 21, 2022 55.88 55.97 54.71 54.79 3,752,129 -0.75(-1.35%)
Apr 20, 2022 55.65 55.71 55.38 55.54 4,073,118 +0.20(+0.36%)
Apr 19, 2022 54.86 55.34 54.79 55.34 3,487,803 +0.16(+0.29%)
Apr 18, 2022 55.13 55.52 55.08 55.19 3,131,715 -0.29(-0.51%)
Apr 14, 2022 55.83 55.88 55.42 55.47 3,027,858 -0.35(-0.63%)
Apr 13, 2022 55.33 55.86 55.29 55.83 4,140,998 +0.61(+1.10%)
Apr 12, 2022 55.73 55.83 55.11 55.22 4,257,143 -0.33(-0.60%)
Apr 11, 2022 55.82 55.97 55.50 55.55 4,153,515 -0.62(-1.10%)
Apr 08, 2022 56.00 56.37 55.90 56.17 3,154,586 +0.04(+0.07%)
Apr 07, 2022 56.12 56.30 55.70 56.13 3,904,368 -0.04(-0.07%)
Apr 06, 2022 56.30 56.45 55.88 56.17 4,308,997 -0.67(-1.18%)
Apr 05, 2022 57.40 57.50 56.72 56.84 4,105,375 -0.82(-1.42%)
Apr 04, 2022 57.37 57.69 57.28 57.65 2,499,101 +0.45(+0.79%)
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.