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

50.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.19 46.19 46.19 0 -0.18(-0.38%)
Aug 30, 2018 46.54 46.55 46.22 46.37 3,143,132 -0.60(-1.28%)
Aug 29, 2018 46.69 46.99 46.66 46.97 3,074,753 +0.24(+0.51%)
Aug 28, 2018 46.92 46.97 46.70 46.73 2,206,705 -0.11(-0.23%)
Aug 27, 2018 46.58 46.88 46.57 46.84 2,530,580 +0.63(+1.36%)
Aug 24, 2018 46.10 46.28 46.06 46.21 1,862,026 +0.39(+0.85%)
Aug 23, 2018 45.99 46.11 45.77 45.82 2,401,304 -0.42(-0.90%)
Aug 22, 2018 46.15 46.30 46.13 46.23 1,764,212 +0.23(+0.50%)
Aug 21, 2018 45.95 46.13 45.89 46.00 2,144,269 +0.30(+0.66%)
Aug 20, 2018 45.59 45.72 45.57 45.70 2,241,732 +0.27(+0.59%)
Aug 17, 2018 45.10 45.55 45.04 45.44 1,937,924 +0.30(+0.67%)
Aug 16, 2018 45.13 45.35 45.11 45.13 2,904,022 +0.27(+0.59%)
Aug 15, 2018 44.94 44.94 44.56 44.87 2,989,830 -0.82(-1.79%)
Aug 14, 2018 45.66 45.72 45.52 45.68 1,803,461 +0.12(+0.27%)
Aug 13, 2018 45.73 45.82 45.44 45.56 2,620,035 -0.30(-0.66%)
Aug 10, 2018 45.96 45.99 45.76 45.86 2,120,845 -0.91(-1.95%)
Aug 09, 2018 46.92 46.97 46.74 46.77 904,197 -0.14(-0.30%)
Aug 08, 2018 46.88 46.98 46.75 46.92 1,676,358 -0.02(-0.04%)
Aug 07, 2018 47.04 47.09 46.89 46.93 2,103,174 +0.32(+0.68%)
Aug 06, 2018 46.54 46.68 46.46 46.62 2,812,177 -0.23(-0.49%)
Aug 03, 2018 46.62 46.85 46.60 46.85 1,023,883 +0.17(+0.36%)
Aug 02, 2018 46.49 46.71 46.44 46.68 1,442,441 -0.42(-0.89%)
Aug 01, 2018 47.19 47.25 47.00 47.09 1,280,087 -0.20(-0.43%)
Jul 31, 2018 47.36 47.46 47.25 47.30 1,451,271 +0.07(+0.15%)
Jul 30, 2018 47.42 47.45 47.22 47.23 1,542,180 -0.06(-0.13%)
Jul 27, 2018 47.38 47.48 47.15 47.29 2,301,285 +0.12(+0.24%)
Jul 26, 2018 47.22 47.30 47.13 47.17 2,159,526 -0.22(-0.47%)
Jul 25, 2018 47.00 47.48 46.90 47.40 2,402,438 +0.45(+0.96%)
Jul 24, 2018 47.01 47.19 46.87 46.94 2,212,991 +0.35(+0.74%)
Jul 23, 2018 46.60 46.63 46.51 46.60 1,472,582 -0.11(-0.23%)
Jul 20, 2018 46.48 46.75 46.48 46.70 1,300,593 +0.35(+0.77%)
Jul 19, 2018 46.22 46.46 46.15 46.35 3,089,723 -0.24(-0.51%)
Jul 18, 2018 46.47 46.63 46.41 46.59 4,158,672 +0.03(+0.06%)
Jul 17, 2018 46.35 46.63 46.30 46.56 2,160,581 +0.11(+0.23%)
Jul 16, 2018 46.47 46.52 46.35 46.46 1,008,545 -0.06(-0.13%)
Jul 13, 2018 46.39 46.52 46.29 46.52 1,848,227 +0.15(+0.33%)
Jul 12, 2018 46.28 46.44 46.18 46.37 1,904,134 +0.40(+0.87%)
Jul 11, 2018 45.83 45.97 2,465,023 -0.79(-1.69%)
Jul 10, 2018 46.66 46.78 46.61 46.76 2,047,286 +0.00(+0.00%)
Jul 09, 2018 46.66 46.77 46.56 46.76 1,941,144 +0.51(+1.09%)
Jul 06, 2018 45.98 46.34 45.96 46.25 2,027,731 +0.31(+0.68%)
Jul 05, 2018 45.98 46.00 45.78 45.94 1,707,748 +0.29(+0.64%)
Jul 03, 2018 45.65 45.65 45.65 0 +0.12(+0.27%)
Jul 02, 2018 45.32 45.54 45.26 45.52 3,855,248 -0.44(-0.96%)
Jun 29, 2018 45.99 46.16 45.93 45.97 2,818,209 +0.40(+0.88%)
Jun 28, 2018 45.35 45.61 45.26 45.57 3,421,761 +0.22(+0.49%)
Jun 27, 2018 45.91 46.04 45.35 45.35 4,019,763 -0.55(-1.20%)
Jun 26, 2018 45.99 46.03 45.75 45.90 2,686,507 +0.04(+0.08%)
Jun 25, 2018 46.16 46.20 45.69 45.86 3,110,120 -0.69(-1.49%)
Jun 22, 2018 46.63 46.71 46.42 46.55 2,061,030 +0.53(+1.14%)
Jun 21, 2018 46.29 46.29 45.99 46.03 2,945,168 -0.38(-0.81%)
Jun 20, 2018 46.53 46.61 46.36 46.40 8,076,133 +0.07(+0.15%)
Jun 19, 2018 46.33 45.98 46.33 2,836,694 -0.48(-1.03%)
Jun 18, 2018 46.61 46.82 46.52 46.82 2,824,222 -0.34(-0.72%)
Jun 15, 2018 47.45 46.94 47.16 2,454,941 -0.29(-0.61%)
Jun 14, 2018 47.60 47.68 47.40 47.45 1,268,812 -0.12(-0.26%)
Jun 13, 2018 47.75 47.80 47.39 47.57 2,222,067 -0.08(-0.17%)
Jun 12, 2018 47.80 47.82 47.56 47.65 1,459,498 -0.21(-0.44%)
Jun 11, 2018 47.75 47.96 47.74 47.86 2,745,383 +0.22(+0.46%)
Jun 08, 2018 47.55 47.69 47.39 47.64 2,058,590 +0.03(+0.06%)
Jun 07, 2018 47.94 47.99 47.48 47.61 2,178,611 -0.34(-0.71%)
Jun 06, 2018 47.96 47.62 47.96 3,132,483 +0.45(+0.94%)
Jun 05, 2018 47.59 47.62 47.39 47.51 2,039,762 -0.11(-0.24%)
Jun 04, 2018 47.72 47.79 47.59 47.62 2,153,408 +0.22(+0.46%)
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.