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

62.49 USD -0.43 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.51 48.61 48.30 48.41 963,930 +0.27(+0.56%)
Jul 30, 2015 48.03 48.15 47.81 48.14 1,950,572 -0.02(-0.04%)
Jul 29, 2015 47.99 48.35 47.90 48.16 4,314,553 +0.15(+0.31%)
Jul 28, 2015 47.71 48.04 47.52 48.01 1,205,472 +0.59(+1.24%)
Jul 27, 2015 47.60 47.66 47.33 47.42 1,153,558 -0.40(-0.84%)
Jul 24, 2015 48.27 48.27 47.77 47.82 1,471,819 -0.62(-1.28%)
Jul 23, 2015 48.71 48.71 48.37 48.44 2,210,396 -0.18(-0.37%)
Jul 22, 2015 48.65 48.69 48.55 48.62 979,772 -0.42(-0.86%)
Jul 21, 2015 49.13 49.19 48.99 49.04 1,974,542 -0.07(-0.14%)
Jul 20, 2015 49.14 49.24 49.00 49.11 895,141 -0.01(-0.02%)
Jul 17, 2015 49.22 49.24 49.07 49.12 879,651 -0.13(-0.26%)
Jul 16, 2015 49.22 49.32 49.15 49.25 795,982 +0.45(+0.92%)
Jul 15, 2015 48.96 48.99 48.68 48.80 1,657,047 -0.30(-0.61%)
Jul 14, 2015 48.89 49.13 48.83 49.10 2,449,788 +0.29(+0.59%)
Jul 13, 2015 48.79 48.87 48.73 48.81 2,297,643 +0.23(+0.47%)
Jul 10, 2015 48.53 48.67 48.28 48.58 2,948,684 +1.33(+2.81%)
Jul 09, 2015 47.45 47.67 47.19 47.25 2,111,844 +0.73(+1.57%)
Jul 08, 2015 46.82 46.97 46.45 46.52 4,118,449 -1.25(-2.62%)
Jul 07, 2015 47.45 47.84 46.84 47.77 3,656,087 -0.14(-0.29%)
Jul 06, 2015 47.94 48.26 47.74 47.91 1,729,669 -0.94(-1.92%)
Jul 02, 2015 48.94 48.85 48.85 48.85 1,266,000 +0.06(+0.12%)
Jul 01, 2015 49.00 49.07 48.63 48.79 6,822,287 +0.24(+0.49%)
Jun 30, 2015 49.01 49.03 48.37 48.55 2,223,977 +0.05(+0.10%)
Jun 29, 2015 48.98 49.14 48.42 48.50 2,302,137 -1.39(-2.79%)
Jun 26, 2015 49.99 50.09 49.77 49.89 955,959 -0.65(-1.29%)
Jun 25, 2015 50.79 50.86 50.54 50.54 1,258,392 -0.04(-0.08%)
Jun 24, 2015 50.76 50.85 50.57 50.58 2,594,512 -0.42(-0.82%)
Jun 23, 2015 50.94 51.03 50.84 51.00 1,564,224 +0.23(+0.45%)
Jun 22, 2015 50.64 51.01 50.62 50.77 1,124,469 +0.88(+1.76%)
Jun 19, 2015 50.00 50.06 49.88 49.89 730,243 -0.23(-0.46%)
Jun 18, 2015 49.82 50.44 49.82 50.12 1,935,599 +0.43(+0.87%)
Jun 17, 2015 49.56 49.80 49.21 49.69 1,258,697 +0.03(+0.06%)
Jun 16, 2015 49.52 49.69 49.43 49.66 2,423,876 -0.01(-0.02%)
Jun 15, 2015 49.53 49.70 49.40 49.67 1,999,580 -0.36(-0.72%)
Jun 12, 2015 50.01 50.19 49.82 50.03 1,240,196 -0.32(-0.64%)
Jun 11, 2015 50.45 50.49 50.17 50.35 2,327,605 +0.03(+0.06%)
Jun 10, 2015 50.11 50.45 50.03 50.32 1,132,019 +0.91(+1.84%)
Jun 09, 2015 49.47 49.55 49.23 49.41 1,633,895 -0.23(-0.46%)
Jun 08, 2015 49.70 49.74 49.50 49.64 1,388,445 -0.12(-0.24%)
Jun 05, 2015 49.68 49.90 49.45 49.76 1,724,551 -0.44(-0.88%)
Jun 04, 2015 50.49 50.72 50.08 50.20 1,381,560 -0.57(-1.12%)
Jun 03, 2015 50.74 50.99 50.67 50.77 1,352,959 +0.17(+0.34%)
Jun 02, 2015 50.53 50.85 50.43 50.60 2,576,159 +0.20(+0.40%)
Jun 01, 2015 50.66 50.69 50.20 50.40 1,580,731 -0.11(-0.22%)
May 29, 2015 50.83 50.84 50.38 50.51 1,901,843 -0.54(-1.06%)
May 28, 2015 50.86 51.06 50.66 51.05 833,478 -0.19(-0.37%)
May 27, 2015 50.86 51.30 50.81 51.24 1,687,347 +0.36(+0.71%)
May 26, 2015 51.37 51.70 50.77 50.88 1,684,115 -0.82(-1.59%)
May 22, 2015 51.80 51.70 51.70 51.70 717,600 -0.23(-0.44%)
May 21, 2015 51.80 52.00 51.72 51.93 1,037,326 +0.17(+0.33%)
May 20, 2015 51.66 51.95 51.60 51.76 1,971,570 +0.04(+0.08%)
May 19, 2015 51.68 51.79 51.61 51.72 2,402,487 -0.12(-0.23%)
May 18, 2015 51.89 51.91 51.75 51.84 1,499,328 -0.26(-0.50%)
May 15, 2015 51.87 52.11 51.73 52.10 1,779,763 +0.14(+0.27%)
May 14, 2015 51.82 51.97 51.74 51.96 5,612,553 +0.60(+1.17%)
May 13, 2015 51.61 51.67 51.32 51.36 1,237,635 +0.27(+0.53%)
May 12, 2015 51.09 51.21 50.95 51.09 920,821 -0.06(-0.12%)
May 11, 2015 51.31 51.38 51.10 51.15 1,039,628 -0.38(-0.74%)
May 08, 2015 51.07 51.63 51.07 51.53 1,029,160 +0.96(+1.90%)
May 07, 2015 50.57 50.58 50.31 50.57 1,115,728 -0.16(-0.32%)
May 06, 2015 50.95 51.08 50.55 50.73 1,306,903 -0.08(-0.16%)
May 05, 2015 51.37 51.37 50.74 50.81 1,411,906 -0.69(-1.34%)
May 04, 2015 51.50 51.53 51.39 51.50 1,604,485 +0.10(+0.19%)
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.