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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.99 42.27 41.90 42.15 6,003,137 -0.10(-0.23%)
Jun 29, 2020 42.04 42.25 41.81 42.25 5,315,764 +0.34(+0.80%)
Jun 26, 2020 42.40 42.40 41.81 41.91 5,437,506 -0.59(-1.40%)
Jun 25, 2020 42.03 42.52 41.82 42.50 6,016,183 +0.45(+1.07%)
Jun 24, 2020 42.58 42.66 41.86 42.05 8,160,240 -0.92(-2.14%)
Jun 23, 2020 43.20 43.27 42.94 42.97 4,402,169 +0.27(+0.64%)
Jun 22, 2020 42.46 42.74 42.34 42.70 4,918,062 +0.53(+1.25%)
Jun 19, 2020 42.83 42.84 42.14 42.17 3,573,550 -0.16(-0.37%)
Jun 18, 2020 42.21 42.50 42.19 42.33 4,482,285 -0.17(-0.39%)
Jun 17, 2020 42.66 42.72 42.41 42.50 3,608,481 +0.17(+0.40%)
Jun 16, 2020 42.78 42.79 41.90 42.33 5,444,693 +0.48(+1.16%)
Jun 15, 2020 40.98 41.99 40.83 41.85 6,482,379 +0.05(+0.13%)
Jun 12, 2020 42.15 42.25 41.23 41.80 7,862,947 +0.77(+1.89%)
Jun 11, 2020 42.13 42.29 40.98 41.02 6,992,450 -2.35(-5.42%)
Jun 10, 2020 43.52 43.69 43.16 43.37 5,945,873 -0.03(-0.06%)
Jun 09, 2020 43.16 43.51 43.06 43.40 9,032,673 -0.48(-1.08%)
Jun 08, 2020 43.53 43.88 43.27 43.87 4,687,962 +0.49(+1.14%)
Jun 05, 2020 43.42 43.68 43.29 43.38 6,530,616 +0.87(+2.05%)
Jun 04, 2020 42.46 42.78 42.38 42.51 6,454,270 -0.28(-0.66%)
Jun 03, 2020 42.35 42.90 42.32 42.79 7,790,892 +0.92(+2.19%)
Jun 02, 2020 41.57 41.90 41.53 41.87 7,001,842 +0.60(+1.45%)
Jun 01, 2020 40.70 41.28 40.66 41.28 5,728,878 +0.89(+2.20%)
May 29, 2020 40.31 40.44 39.86 40.39 9,357,094 +0.06(+0.15%)
May 28, 2020 40.49 40.76 40.29 40.32 5,429,701 +0.22(+0.55%)
May 27, 2020 40.10 40.14 39.65 40.10 5,197,540 +0.35(+0.89%)
May 26, 2020 39.88 39.99 39.71 39.75 6,888,636 +1.07(+2.78%)
May 22, 2020 38.62 38.69 38.46 38.68 6,062,999 -0.29(-0.75%)
May 21, 2020 39.23 39.36 38.83 38.97 6,807,732 -0.45(-1.14%)
May 20, 2020 39.40 39.62 39.26 39.42 6,522,500 +0.70(+1.80%)
May 19, 2020 38.99 39.15 38.72 38.72 5,636,635 -0.45(-1.15%)
May 18, 2020 38.60 39.27 38.59 39.17 5,978,548 +1.46(+3.88%)
May 15, 2020 37.59 37.83 37.44 37.71 6,858,333 -0.11(-0.28%)
May 14, 2020 37.17 37.82 36.96 37.81 8,933,061 -0.18(-0.46%)
May 13, 2020 38.57 38.57 37.79 37.99 7,965,768 -0.26(-0.69%)
May 12, 2020 38.81 38.92 38.25 38.25 6,430,070 -0.42(-1.09%)
May 11, 2020 38.48 38.78 38.45 38.68 4,413,259 -0.07(-0.18%)
May 08, 2020 38.52 38.76 38.48 38.75 3,346,329 +0.66(+1.73%)
May 07, 2020 38.07 38.25 37.90 38.09 5,076,932 +0.47(+1.24%)
May 06, 2020 38.03 38.10 37.58 37.62 4,852,345 -0.22(-0.58%)
May 05, 2020 38.00 38.17 37.74 37.84 5,103,483 +0.17(+0.44%)
May 04, 2020 37.37 37.69 37.25 37.67 5,546,707 +0.08(+0.21%)
May 01, 2020 37.81 37.94 37.44 37.59 6,377,885 -0.99(-2.56%)
Apr 30, 2020 38.96 39.00 38.36 38.58 6,633,688 -0.78(-1.99%)
Apr 29, 2020 39.10 39.49 39.03 39.36 5,707,875 +1.01(+2.64%)
Apr 28, 2020 38.75 38.82 38.31 38.35 5,294,593 +0.26(+0.69%)
Apr 27, 2020 37.84 38.15 37.77 38.09 6,228,882 +0.54(+1.43%)
Apr 24, 2020 37.44 37.57 37.14 37.55 4,749,972 +0.29(+0.78%)
Apr 23, 2020 37.45 37.92 37.18 37.26 7,470,421 -0.08(-0.21%)
Apr 22, 2020 37.33 37.38 37.18 37.34 4,920,208 +0.73(+2.00%)
Apr 21, 2020 36.78 37.06 36.50 36.61 6,321,935 -0.84(-2.23%)
Apr 20, 2020 37.50 37.96 37.41 37.44 6,371,656 -0.49(-1.30%)
Apr 17, 2020 37.91 37.99 37.56 37.94 6,229,356 +0.95(+2.57%)
Apr 16, 2020 37.20 37.23 36.72 36.99 5,477,672 -0.02(-0.05%)
Apr 15, 2020 37.09 37.21 36.84 37.00 6,912,942 -1.07(-2.80%)
Apr 14, 2020 37.97 38.35 37.95 38.07 6,417,124 +0.70(+1.86%)
Apr 13, 2020 37.48 37.56 37.01 37.37 7,497,414 -0.22(-0.59%)
Apr 09, 2020 37.55 37.89 37.32 37.59 9,214,583 +0.59(+1.59%)
Apr 08, 2020 36.79 37.15 36.49 37.00 10,366,126 +0.38(+1.03%)
Apr 07, 2020 37.71 37.79 36.61 36.63 8,859,859 +0.15(+0.41%)
Apr 06, 2020 35.89 36.55 35.75 36.48 8,447,891 +1.81(+5.21%)
Apr 03, 2020 34.95 35.08 34.41 34.67 6,577,173 -0.70(-1.97%)
Apr 02, 2020 34.81 35.52 34.66 35.37 13,131,585 +0.77(+2.24%)
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.