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

58.00 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 41.07 41.09 40.83 41.00 1,878,586 +0.07(+0.18%)
Jun 29, 2017 41.23 41.23 40.76 40.92 5,138,655 -0.43(-1.05%)
Jun 28, 2017 41.16 41.39 41.13 41.36 2,519,229 +0.36(+0.88%)
Jun 27, 2017 41.09 41.13 40.96 41.00 2,033,955 -0.05(-0.12%)
Jun 26, 2017 41.22 41.27 41.05 41.05 3,071,412 +0.11(+0.26%)
Jun 23, 2017 40.86 40.98 40.78 40.94 1,483,777 +0.10(+0.24%)
Jun 22, 2017 40.81 40.89 40.75 40.84 1,794,754 +0.09(+0.22%)
Jun 21, 2017 40.78 40.83 40.67 40.75 1,783,172 +0.02(+0.04%)
Jun 20, 2017 41.01 41.01 40.71 40.73 2,340,033 -0.41(-1.00%)
Jun 19, 2017 41.12 41.23 41.12 41.15 6,239,357 +0.17(+0.42%)
Jun 16, 2017 40.82 40.98 40.75 40.98 2,686,809 +0.31(+0.76%)
Jun 15, 2017 40.52 40.69 40.46 40.67 2,871,484 -0.43(-1.05%)
Jun 14, 2017 41.37 41.37 40.98 41.10 2,397,495 -0.02(-0.06%)
Jun 13, 2017 41.05 41.14 40.99 41.12 1,556,646 +0.33(+0.81%)
Jun 12, 2017 40.82 40.87 40.68 40.79 2,736,397 -0.15(-0.38%)
Jun 09, 2017 40.98 41.10 40.82 40.94 3,397,185 -0.15(-0.37%)
Jun 08, 2017 41.05 41.12 40.98 41.10 2,251,387 -0.04(-0.10%)
Jun 07, 2017 41.24 41.28 41.01 41.14 2,393,602 -0.04(-0.10%)
Jun 06, 2017 41.13 41.20 41.09 41.18 1,848,763 -0.10(-0.24%)
Jun 05, 2017 41.33 41.33 41.21 41.28 2,378,511 -0.14(-0.33%)
Jun 02, 2017 41.31 41.44 41.24 41.41 2,780,699 +0.35(+0.85%)
Jun 01, 2017 40.93 41.07 40.88 41.07 3,615,590 +0.28(+0.68%)
May 31, 2017 40.94 40.95 40.75 40.79 3,171,225 -0.01(-0.02%)
May 30, 2017 40.74 40.82 40.73 40.80 1,623,683 -0.06(-0.16%)
May 26, 2017 40.81 40.87 40.77 40.86 1,576,698 -0.06(-0.14%)
May 25, 2017 40.97 41.04 40.88 40.92 1,750,756 +0.01(+0.02%)
May 24, 2017 40.78 40.91 40.73 40.91 1,438,769 +0.09(+0.22%)
May 23, 2017 40.91 40.93 40.77 40.82 5,125,027 -0.01(-0.02%)
May 22, 2017 40.82 40.88 40.77 40.83 2,131,027 +0.07(+0.18%)
May 19, 2017 40.57 40.79 40.56 40.76 1,917,571 +0.55(+1.37%)
May 18, 2017 40.09 40.31 40.00 40.21 3,941,406 -0.13(-0.32%)
May 17, 2017 40.64 40.64 40.32 40.34 2,790,883 -0.49(-1.19%)
May 16, 2017 40.85 40.86 40.77 40.82 2,603,308 +0.16(+0.40%)
May 15, 2017 40.54 40.66 40.54 40.66 2,257,629 +0.26(+0.64%)
May 12, 2017 40.24 40.40 40.24 40.40 1,448,759 +0.20(+0.50%)
May 11, 2017 40.14 40.22 40.05 40.20 1,910,201 -0.04(-0.10%)
May 10, 2017 40.20 40.26 40.15 40.24 1,583,072 +0.08(+0.20%)
May 09, 2017 40.17 40.22 40.09 40.16 2,965,628 +0.02(+0.04%)
May 08, 2017 40.17 40.21 40.10 40.14 2,105,832 -0.21(-0.52%)
May 05, 2017 39.97 40.35 39.96 40.35 1,573,331 +0.39(+0.97%)
May 04, 2017 39.89 39.97 39.80 39.96 1,391,206 +0.16(+0.41%)
May 03, 2017 39.82 39.87 39.73 39.80 1,509,739 -0.14(-0.35%)
May 02, 2017 39.84 39.95 39.81 39.94 1,575,799 +0.25(+0.63%)
May 01, 2017 39.75 39.79 39.66 39.69 2,068,135 +0.11(+0.27%)
Apr 28, 2017 39.62 39.62 39.56 39.58 1,535,997 +0.00(+0.00%)
Apr 27, 2017 39.66 39.66 39.49 39.58 1,505,245 -0.02(-0.04%)
Apr 26, 2017 39.65 39.75 39.60 39.60 4,026,603 -0.13(-0.33%)
Apr 25, 2017 39.65 39.77 39.62 39.73 1,735,479 +0.28(+0.72%)
Apr 24, 2017 39.35 39.48 39.35 39.45 2,175,841 +0.81(+2.10%)
Apr 21, 2017 38.61 38.65 38.55 38.63 1,307,789 +0.02(+0.04%)
Apr 20, 2017 38.60 38.68 38.59 38.62 1,483,573 +0.35(+0.91%)
Apr 19, 2017 38.52 38.53 38.25 38.27 1,466,363 -0.19(-0.51%)
Apr 18, 2017 38.43 38.51 38.31 38.46 1,970,564 -0.28(-0.71%)
Apr 17, 2017 38.61 38.75 38.59 38.74 1,576,677 +0.32(+0.84%)
Apr 13, 2017 38.56 38.61 38.42 38.42 1,317,244 -0.28(-0.71%)
Apr 12, 2017 38.64 38.70 38.51 38.69 2,089,770 +0.05(+0.13%)
Apr 11, 2017 38.65 38.67 38.39 38.64 2,324,495 +0.12(+0.32%)
Apr 10, 2017 38.53 38.59 38.47 38.52 1,286,495 -0.06(-0.15%)
Apr 07, 2017 38.55 38.67 38.54 38.58 1,949,691 -0.05(-0.13%)
Apr 06, 2017 38.63 38.69 38.56 38.63 3,112,355 +0.01(+0.02%)
Apr 05, 2017 38.82 38.93 38.62 38.62 2,845,896 -0.19(-0.50%)
Apr 04, 2017 38.66 38.82 38.60 38.81 2,475,570 +0.03(+0.08%)
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.