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

58.65 -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 55.10 55.26 55.05 55.09 2,802,525 -0.01(-0.02%)
Jul 28, 2023 55.03 55.26 54.95 55.10 1,891,738 +0.64(+1.18%)
Jul 27, 2023 55.07 55.07 54.41 54.46 2,612,395 -0.31(-0.57%)
Jul 26, 2023 54.32 54.91 54.30 54.77 1,792,725 +0.21(+0.39%)
Jul 25, 2023 54.49 54.66 54.49 54.55 2,105,401 +0.17(+0.31%)
Jul 24, 2023 54.17 54.50 54.12 54.39 1,479,779 +0.18(+0.32%)
Jul 21, 2023 54.29 54.31 54.13 54.21 2,727,316 +0.03(+0.05%)
Jul 20, 2023 54.35 54.45 54.09 54.18 2,068,807 -0.30(-0.56%)
Jul 19, 2023 54.54 54.67 54.36 54.48 1,828,776 +0.00(+0.00%)
Jul 18, 2023 54.31 54.57 54.23 54.48 2,082,187 +0.18(+0.32%)
Jul 17, 2023 54.12 54.38 54.00 54.31 1,660,918 -0.03(-0.05%)
Jul 14, 2023 54.59 54.60 54.30 54.34 2,719,604 -0.32(-0.59%)
Jul 13, 2023 54.37 54.72 54.37 54.66 2,357,214 +0.81(+1.50%)
Jul 12, 2023 53.50 53.89 53.46 53.85 5,503,641 +1.03(+1.96%)
Jul 11, 2023 52.59 52.83 52.45 52.82 1,280,777 +0.46(+0.88%)
Jul 10, 2023 52.07 52.36 52.05 52.36 1,252,532 +0.13(+0.24%)
Jul 07, 2023 51.85 52.47 51.85 52.23 1,928,040 +0.48(+0.92%)
Jul 06, 2023 51.99 52.01 51.53 51.75 1,949,480 -0.98(-1.85%)
Jul 05, 2023 52.92 52.92 52.68 52.73 2,126,315 -0.56(-1.04%)
Jul 03, 2023 53.23 53.37 53.19 53.28 1,791,222 +0.20(+0.37%)
Jun 30, 2023 52.92 53.14 52.87 53.09 2,196,958 +0.61(+1.17%)
Jun 29, 2023 52.32 52.49 52.32 52.47 1,534,638 -0.14(-0.26%)
Jun 28, 2023 52.53 52.69 52.45 52.61 2,446,270 -0.07(-0.13%)
Jun 27, 2023 52.42 52.70 52.29 52.68 1,926,519 +0.48(+0.92%)
Jun 26, 2023 52.16 52.31 52.13 52.20 2,406,045 +0.14(+0.26%)
Jun 23, 2023 52.03 52.17 51.98 52.06 3,257,120 -0.83(-1.57%)
Jun 22, 2023 52.81 52.93 52.74 52.89 2,490,979 -0.26(-0.50%)
Jun 21, 2023 52.98 53.29 52.96 53.16 1,278,576 +0.05(+0.09%)
Jun 20, 2023 53.30 53.37 53.01 53.11 1,740,754 -0.80(-1.49%)
Jun 16, 2023 54.30 54.30 53.91 53.91 1,850,740 -0.17(-0.32%)
Jun 15, 2023 53.57 54.10 53.57 54.09 4,294,337 +0.54(+1.01%)
Jun 14, 2023 53.56 53.75 53.23 53.55 1,922,978 +0.20(+0.38%)
Jun 13, 2023 53.31 53.45 53.23 53.34 2,473,551 +0.54(+1.02%)
Jun 12, 2023 52.76 52.83 52.64 52.80 1,174,148 +0.15(+0.29%)
Jun 09, 2023 52.65 52.78 52.55 52.65 1,767,966 +0.04(+0.07%)
Jun 08, 2023 52.33 52.62 52.26 52.61 1,096,492 +0.44(+0.85%)
Jun 07, 2023 52.40 52.60 52.10 52.17 2,065,643 -0.36(-0.68%)
Jun 06, 2023 52.14 52.57 52.13 52.52 1,840,501 +0.44(+0.85%)
Jun 05, 2023 52.25 52.28 52.05 52.08 2,013,722 -0.24(-0.46%)
Jun 02, 2023 52.26 52.38 52.20 52.32 2,195,658 +0.73(+1.42%)
Jun 01, 2023 51.00 51.61 51.00 51.59 2,489,416 +0.80(+1.58%)
May 31, 2023 50.82 50.85 50.41 50.79 2,983,762 -0.48(-0.94%)
May 30, 2023 51.65 51.65 51.10 51.27 2,169,733 -0.53(-1.02%)
May 26, 2023 51.45 51.84 51.45 51.80 1,776,574 +0.62(+1.21%)
May 25, 2023 51.31 51.31 51.00 51.18 2,067,044 -0.07(-0.13%)
May 24, 2023 51.52 51.55 51.23 51.25 2,628,850 -0.65(-1.25%)
May 23, 2023 52.23 52.30 51.89 51.90 1,741,222 -0.75(-1.43%)
May 22, 2023 52.61 52.76 52.61 52.65 2,012,279 +0.12(+0.22%)
May 19, 2023 52.52 52.67 52.43 52.53 2,419,063 +0.18(+0.35%)
May 18, 2023 52.34 52.36 52.07 52.35 3,203,384 -0.14(-0.28%)
May 17, 2023 52.32 52.50 52.10 52.49 1,550,495 +0.28(+0.54%)
May 16, 2023 52.46 52.54 52.21 52.21 1,369,835 -0.50(-0.95%)
May 15, 2023 52.45 52.72 52.35 52.72 1,974,074 +0.56(+1.07%)
May 12, 2023 52.39 52.39 52.00 52.16 1,457,468 -0.24(-0.46%)
May 11, 2023 52.23 52.40 52.02 52.40 2,208,465 -0.18(-0.35%)
May 10, 2023 52.72 52.72 52.25 52.58 2,498,502 -0.08(-0.15%)
May 09, 2023 52.44 52.70 52.38 52.66 1,341,516 -0.21(-0.40%)
May 08, 2023 52.99 52.99 52.76 52.87 1,298,600 +0.04(+0.07%)
May 05, 2023 52.36 52.91 52.30 52.83 1,461,723 +0.76(+1.46%)
May 04, 2023 52.04 52.23 51.94 52.07 1,927,136 +0.07(+0.13%)
May 03, 2023 52.04 52.38 51.99 52.00 1,811,875 +0.06(+0.11%)
May 02, 2023 52.09 52.09 51.65 51.94 2,360,177 -0.52(-0.99%)
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.