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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.79 37.00 36.71 36.96 2,160,184 +0.37(+1.02%)
Jul 28, 2016 36.59 36.62 36.40 36.59 946,610 -0.04(-0.11%)
Jul 27, 2016 36.63 36.71 36.33 36.63 2,067,020 +0.17(+0.45%)
Jul 26, 2016 36.43 36.57 36.33 36.46 1,615,943 +0.14(+0.39%)
Jul 25, 2016 36.44 36.44 36.25 36.32 1,136,183 -0.07(-0.18%)
Jul 22, 2016 36.43 36.43 36.30 36.39 1,902,317 +0.03(+0.09%)
Jul 21, 2016 36.38 36.51 36.28 36.35 3,112,887 -0.08(-0.23%)
Jul 20, 2016 36.34 36.49 36.29 36.44 1,639,505 +0.29(+0.80%)
Jul 19, 2016 36.23 36.25 36.09 36.15 1,074,466 -0.34(-0.93%)
Jul 18, 2016 36.34 36.51 36.27 36.49 2,138,714 +0.15(+0.41%)
Jul 15, 2016 36.44 36.44 36.26 36.34 1,943,893 -0.18(-0.50%)
Jul 14, 2016 36.47 36.59 36.43 36.52 2,430,537 +0.35(+0.96%)
Jul 13, 2016 36.28 36.33 36.08 36.17 3,117,325 -0.05(-0.14%)
Jul 12, 2016 36.16 36.35 36.14 36.22 2,353,701 +0.49(+1.37%)
Jul 11, 2016 35.63 35.84 35.63 35.73 1,937,786 +0.47(+1.34%)
Jul 08, 2016 35.05 35.29 34.70 35.26 2,597,363 +0.56(+1.62%)
Jul 07, 2016 34.91 35.03 34.58 34.70 1,895,742 -0.12(-0.33%)
Jul 06, 2016 34.51 34.83 34.30 34.81 2,705,597 -0.06(-0.17%)
Jul 05, 2016 35.16 35.16 34.80 34.87 1,743,163 -0.69(-1.93%)
Jul 01, 2016 35.52 35.56 35.56 35.56 2,626,455 +0.11(+0.30%)
Jun 30, 2016 35.08 35.47 34.99 35.45 5,267,304 +0.45(+1.28%)
Jun 29, 2016 34.84 35.08 34.80 35.01 2,822,012 +0.68(+1.98%)
Jun 28, 2016 34.21 34.35 33.96 34.33 5,903,604 +0.88(+2.62%)
Jun 27, 2016 33.71 33.71 33.06 33.45 6,396,516 -0.65(-1.92%)
Jun 24, 2016 34.09 34.91 34.09 34.10 7,155,922 -2.83(-7.66%)
Jun 23, 2016 36.67 36.97 36.48 36.93 2,718,012 +0.94(+2.62%)
Jun 22, 2016 36.11 36.30 35.99 35.99 11,749,445 -0.01(-0.02%)
Jun 21, 2016 35.94 36.19 35.80 36.00 1,878,372 +0.31(+0.86%)
Jun 20, 2016 35.89 35.93 35.68 35.69 1,992,779 +0.78(+2.23%)
Jun 17, 2016 34.78 34.98 34.59 34.91 3,260,157 +0.28(+0.81%)
Jun 16, 2016 34.15 34.65 33.86 34.63 2,789,925 +0.00(+0.00%)
Jun 15, 2016 34.67 34.83 34.57 34.63 3,459,458 +0.25(+0.72%)
Jun 14, 2016 34.54 34.62 34.20 34.38 3,664,013 -0.42(-1.21%)
Jun 13, 2016 34.90 35.14 34.75 34.81 3,678,135 -0.51(-1.46%)
Jun 10, 2016 35.63 35.63 35.22 35.32 2,235,979 -0.94(-2.59%)
Jun 09, 2016 36.32 36.37 36.17 36.26 3,018,577 -0.50(-1.36%)
Jun 08, 2016 36.74 36.84 36.69 36.76 1,478,292 +0.16(+0.42%)
Jun 07, 2016 36.57 36.69 36.56 36.60 2,086,755 +0.30(+0.83%)
Jun 06, 2016 36.15 36.37 36.15 36.30 2,241,259 +0.26(+0.73%)
Jun 03, 2016 35.87 36.05 35.74 36.04 1,768,751 +0.32(+0.89%)
Jun 02, 2016 35.51 35.74 35.46 35.72 2,736,231 +0.03(+0.09%)
Jun 01, 2016 35.47 35.71 35.45 35.69 3,202,080 -0.02(-0.07%)
May 31, 2016 35.92 36.01 35.62 35.71 2,837,320 -0.09(-0.25%)
May 27, 2016 35.83 35.80 35.80 35.80 1,129,785 -0.05(-0.14%)
May 26, 2016 35.88 35.94 35.78 35.85 2,688,522 +0.12(+0.34%)
May 25, 2016 35.62 35.81 35.60 35.73 2,170,944 +0.33(+0.92%)
May 24, 2016 35.13 35.44 35.12 35.40 2,171,283 +0.47(+1.36%)
May 23, 2016 34.90 35.01 34.86 34.93 1,299,603 -0.10(-0.28%)
May 20, 2016 35.00 35.09 34.95 35.03 1,116,177 +0.28(+0.80%)
May 19, 2016 34.78 34.81 34.59 34.75 2,763,843 -0.25(-0.70%)
May 18, 2016 35.04 35.38 34.87 34.99 2,562,951 -0.07(-0.19%)
May 17, 2016 35.22 35.32 34.99 35.06 3,208,846 -0.21(-0.60%)
May 16, 2016 35.02 35.31 35.02 35.27 1,993,291 +0.45(+1.29%)
May 13, 2016 35.02 35.13 34.77 34.82 2,122,711 -0.47(-1.32%)
May 12, 2016 35.57 35.60 35.13 35.29 2,327,081 -0.04(-0.12%)
May 11, 2016 35.35 35.51 35.31 35.33 1,619,363 -0.25(-0.69%)
May 10, 2016 35.31 35.57 35.27 35.57 2,119,180 +0.58(+1.66%)
May 09, 2016 35.16 35.22 34.95 34.99 1,597,038 -0.17(-0.49%)
May 06, 2016 34.90 35.19 34.88 35.17 2,515,123 +0.08(+0.23%)
May 05, 2016 35.20 35.28 34.99 35.08 3,378,160 -0.04(-0.12%)
May 04, 2016 35.28 35.33 35.05 35.13 2,838,440 -0.42(-1.17%)
May 03, 2016 35.83 35.83 35.51 35.54 3,179,638 -0.69(-1.89%)
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.