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

51.50 +0.31 (+0.61%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.55 44.62 44.44 44.56 3,024,936 +0.07(+0.16%)
Jul 28, 2017 44.35 44.49 44.30 44.49 2,398,344 +0.03(+0.06%)
Jul 27, 2017 44.70 44.70 44.30 44.46 2,071,209 -0.11(-0.25%)
Jul 26, 2017 44.45 44.67 44.38 44.57 1,909,716 +0.22(+0.51%)
Jul 25, 2017 44.47 44.51 44.34 44.35 1,479,118 +0.04(+0.10%)
Jul 24, 2017 44.27 44.33 44.15 44.31 2,154,057 -0.03(-0.08%)
Jul 21, 2017 44.33 44.35 44.19 44.34 1,374,373 -0.15(-0.33%)
Jul 20, 2017 44.47 44.53 44.38 44.49 1,942,496 +0.14(+0.31%)
Jul 19, 2017 44.26 44.36 44.24 44.35 1,813,214 +0.22(+0.49%)
Jul 18, 2017 44.07 44.14 43.99 44.14 2,472,460 +0.09(+0.20%)
Jul 17, 2017 44.10 44.14 44.03 44.05 2,396,682 -0.12(-0.27%)
Jul 14, 2017 43.97 44.20 43.95 44.17 1,967,285 +0.35(+0.81%)
Jul 13, 2017 43.74 43.83 43.66 43.82 1,531,269 +0.17(+0.39%)
Jul 12, 2017 43.54 43.73 43.53 43.64 1,875,377 +0.44(+1.02%)
Jul 11, 2017 43.03 43.22 42.95 43.21 1,612,958 +0.16(+0.36%)
Jul 10, 2017 42.90 43.08 42.87 43.05 1,111,543 +0.15(+0.34%)
Jul 07, 2017 42.84 42.94 42.71 42.90 2,959,943 +0.04(+0.10%)
Jul 06, 2017 42.88 43.00 42.81 42.86 1,885,374 -0.23(-0.54%)
Jul 05, 2017 43.00 43.11 42.87 43.09 2,099,229 -0.05(-0.12%)
Jul 03, 2017 43.14 43.22 43.09 43.14 1,433,895 +0.04(+0.10%)
Jun 30, 2017 43.18 43.20 42.93 43.10 1,786,856 +0.08(+0.18%)
Jun 29, 2017 43.35 43.35 42.85 43.02 4,887,736 -0.46(-1.05%)
Jun 28, 2017 43.27 43.52 43.24 43.48 2,396,216 +0.38(+0.88%)
Jun 27, 2017 43.20 43.24 43.06 43.10 1,934,638 -0.05(-0.12%)
Jun 26, 2017 43.33 43.39 43.15 43.15 2,921,436 +0.11(+0.26%)
Jun 23, 2017 42.96 43.09 42.88 43.04 1,411,325 +0.10(+0.24%)
Jun 22, 2017 42.90 42.99 42.84 42.94 1,707,117 +0.09(+0.22%)
Jun 21, 2017 42.87 42.93 42.76 42.84 1,696,101 +0.02(+0.04%)
Jun 20, 2017 43.11 43.11 42.80 42.83 2,225,770 -0.43(-1.00%)
Jun 19, 2017 43.23 43.34 43.23 43.26 5,934,692 +0.18(+0.42%)
Jun 16, 2017 42.92 43.08 42.84 43.08 2,555,613 +0.32(+0.76%)
Jun 15, 2017 42.59 42.77 42.54 42.76 2,731,270 -0.45(-1.05%)
Jun 14, 2017 43.50 43.50 43.08 43.21 2,280,426 -0.03(-0.06%)
Jun 13, 2017 43.16 43.25 43.10 43.23 1,480,636 +0.35(+0.81%)
Jun 12, 2017 42.92 42.97 42.77 42.88 2,602,780 -0.16(-0.38%)
Jun 09, 2017 43.08 43.21 42.91 43.05 3,231,302 -0.16(-0.37%)
Jun 08, 2017 43.16 43.23 43.08 43.21 2,141,453 -0.04(-0.10%)
Jun 07, 2017 43.35 43.40 43.11 43.25 2,276,723 -0.04(-0.10%)
Jun 06, 2017 43.24 43.32 43.20 43.29 1,758,489 -0.10(-0.24%)
Jun 05, 2017 43.46 43.46 43.32 43.40 2,262,369 -0.14(-0.33%)
Jun 02, 2017 43.43 43.57 43.36 43.54 2,644,919 +0.37(+0.85%)
Jun 01, 2017 43.03 43.17 42.98 43.17 3,439,042 +0.29(+0.68%)
May 31, 2017 43.04 43.06 42.84 42.88 3,016,376 -0.01(-0.02%)
May 30, 2017 42.83 42.92 42.83 42.89 1,544,399 -0.07(-0.16%)
May 26, 2017 42.90 42.97 42.86 42.96 1,499,709 -0.06(-0.14%)
May 25, 2017 43.07 43.15 42.98 43.02 1,665,267 +0.01(+0.02%)
May 24, 2017 42.88 43.01 42.82 43.01 1,368,515 +0.09(+0.22%)
May 23, 2017 43.01 43.03 42.86 42.92 4,874,774 -0.01(-0.02%)
May 22, 2017 42.92 42.98 42.86 42.93 2,026,970 +0.08(+0.18%)
May 19, 2017 42.65 42.88 42.64 42.85 1,823,937 +0.58(+1.37%)
May 18, 2017 42.14 42.38 42.06 42.27 3,748,948 -0.14(-0.32%)
May 17, 2017 42.72 42.73 42.39 42.41 2,654,605 -0.51(-1.19%)
May 16, 2017 42.94 42.96 42.87 42.92 2,476,190 +0.17(+0.40%)
May 15, 2017 42.62 42.75 42.62 42.75 2,147,390 +0.27(+0.64%)
May 12, 2017 42.31 42.48 42.31 42.48 1,378,017 +0.21(+0.50%)
May 11, 2017 42.20 42.28 42.10 42.26 1,816,926 -0.04(-0.10%)
May 10, 2017 42.26 42.32 42.21 42.31 1,505,772 +0.09(+0.20%)
May 09, 2017 42.23 42.28 42.14 42.22 2,820,817 +0.02(+0.04%)
May 08, 2017 42.24 42.27 42.16 42.20 2,003,005 -0.22(-0.52%)
May 05, 2017 42.02 42.42 42.02 42.42 1,496,505 +0.41(+0.97%)
May 04, 2017 41.94 42.02 41.84 42.02 1,323,274 +0.17(+0.41%)
May 03, 2017 41.86 41.92 41.77 41.85 1,436,019 -0.14(-0.35%)
May 02, 2017 41.89 42.00 41.85 41.99 1,498,853 +0.26(+0.63%)
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.