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

61.28 USD -1.35 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.53 62.78 62.35 62.49 2,473,802 -0.43(-0.68%)
Jul 29, 2021 63.00 63.04 62.87 62.92 2,275,961 +0.37(+0.59%)
Jul 28, 2021 62.10 62.65 61.99 62.55 3,126,682 +0.67(+1.08%)
Jul 27, 2021 61.84 61.89 61.45 61.88 4,806,800 -0.54(-0.87%)
Jul 26, 2021 62.25 62.47 62.21 62.42 2,763,645 -0.29(-0.46%)
Jul 23, 2021 62.74 62.74 62.51 62.71 1,655,987 +0.04(+0.06%)
Jul 22, 2021 62.84 62.84 62.45 62.67 1,453,683 +0.08(+0.13%)
Jul 21, 2021 61.99 62.59 61.97 62.59 1,298,953 +0.79(+1.28%)
Jul 20, 2021 61.25 61.93 61.12 61.80 1,797,476 +0.37(+0.60%)
Jul 19, 2021 61.57 61.60 61.10 61.43 3,770,580 -1.08(-1.73%)
Jul 16, 2021 63.02 63.03 62.41 62.51 1,957,451 -0.50(-0.79%)
Jul 15, 2021 63.05 63.20 62.79 63.01 1,703,340 -0.38(-0.60%)
Jul 14, 2021 63.59 63.59 63.28 63.39 1,144,872 +0.17(+0.27%)
Jul 13, 2021 63.31 63.43 63.15 63.22 1,835,596 -0.20(-0.32%)
Jul 12, 2021 63.16 63.42 63.11 63.42 1,964,257 +0.14(+0.22%)
Jul 09, 2021 62.83 63.28 62.75 63.28 1,472,762 +1.14(+1.83%)
Jul 08, 2021 62.05 62.29 61.83 62.14 2,610,708 -1.02(-1.61%)
Jul 07, 2021 63.23 63.31 62.83 63.16 1,529,089 +0.23(+0.37%)
Jul 06, 2021 63.33 63.36 62.69 62.93 1,768,266 -0.64(-1.01%)
Jul 02, 2021 63.40 63.57 63.18 63.57 1,354,131 +0.13(+0.20%)
Jul 01, 2021 63.41 63.47 63.13 63.44 2,097,688 +0.05(+0.08%)
Jun 30, 2021 63.35 63.53 63.19 63.39 2,814,451 -0.48(-0.75%)
Jun 29, 2021 63.83 63.87 63.69 63.87 1,264,152 -0.03(-0.05%)
Jun 28, 2021 64.00 64.01 63.74 63.90 1,220,080 -0.24(-0.37%)
Jun 25, 2021 64.15 64.16 63.97 64.14 1,463,838 +0.24(+0.38%)
Jun 24, 2021 63.75 63.90 63.71 63.90 2,108,847 +0.60(+0.95%)
Jun 23, 2021 63.56 63.68 63.22 63.30 2,148,237 -0.18(-0.28%)
Jun 22, 2021 63.23 63.58 63.08 63.48 1,468,979 -0.06(-0.09%)
Jun 21, 2021 63.03 63.55 62.89 63.54 1,814,100 +0.20(+0.32%)
Jun 18, 2021 63.53 63.62 63.26 63.34 2,161,654 -1.06(-1.65%)
Jun 17, 2021 64.43 64.60 64.13 64.40 1,643,608 -0.24(-0.37%)
Jun 16, 2021 65.18 65.27 64.42 64.64 1,637,474 -0.56(-0.86%)
Jun 15, 2021 65.21 65.26 65.05 65.20 1,973,867 -0.08(-0.12%)
Jun 14, 2021 65.11 65.28 65.04 65.28 1,722,905 +0.15(+0.23%)
Jun 11, 2021 65.11 65.15 64.91 65.13 2,118,319 +0.04(+0.06%)
Jun 10, 2021 64.96 65.18 64.89 65.09 2,348,615 +0.27(+0.42%)
Jun 09, 2021 64.98 65.02 64.79 64.82 2,186,963 -0.19(-0.29%)
Jun 08, 2021 65.14 65.16 64.88 65.01 1,669,447 -0.16(-0.25%)
Jun 07, 2021 65.09 65.17 64.96 65.17 1,414,662 +0.07(+0.11%)
Jun 04, 2021 64.95 65.10 64.87 65.10 1,313,666 +0.63(+0.98%)
Jun 03, 2021 64.51 64.60 64.32 64.47 1,795,042 -0.48(-0.74%)
Jun 02, 2021 64.80 65.00 64.71 64.95 1,628,421 +0.17(+0.26%)
Jun 01, 2021 64.99 65.01 64.70 64.78 2,271,339 +0.57(+0.89%)
May 28, 2021 64.12 64.39 64.08 64.21 1,856,543 +0.29(+0.45%)
May 27, 2021 63.95 64.07 63.81 63.92 1,757,510 +0.06(+0.09%)
May 26, 2021 63.75 63.90 63.67 63.86 1,591,449 +0.12(+0.19%)
May 25, 2021 63.93 63.96 63.62 63.74 2,370,969 +0.20(+0.31%)
May 24, 2021 63.32 63.65 63.24 63.54 1,859,968 +0.43(+0.68%)
May 21, 2021 63.40 63.45 62.93 63.11 3,079,387 -0.17(-0.27%)
May 20, 2021 62.91 63.35 62.85 63.28 2,306,481 +0.71(+1.13%)
May 19, 2021 62.26 62.81 62.05 62.57 3,220,197 -0.45(-0.71%)
May 18, 2021 63.22 63.32 63.02 63.02 1,313,087 +0.34(+0.54%)
May 17, 2021 62.40 62.69 62.33 62.68 1,492,938 -0.09(-0.14%)
May 14, 2021 62.35 62.82 62.30 62.77 2,624,283 +1.06(+1.72%)
May 13, 2021 61.45 61.83 61.31 61.71 3,057,998 +0.31(+0.50%)
May 12, 2021 62.02 62.27 61.29 61.40 3,832,004 -1.22(-1.95%)
May 11, 2021 62.10 62.72 62.05 62.62 3,673,242 -0.64(-1.01%)
May 10, 2021 63.87 63.91 63.22 63.26 2,713,558 -0.54(-0.85%)
May 07, 2021 63.29 63.87 63.24 63.80 2,762,088 +0.70(+1.11%)
May 06, 2021 62.70 63.10 62.50 63.10 2,332,843 +0.51(+0.81%)
May 05, 2021 62.48 62.71 62.29 62.59 1,666,271 +0.66(+1.07%)
May 04, 2021 62.12 62.22 61.52 61.93 2,856,856 -0.81(-1.29%)
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.