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

54.24 -0.64 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.20 44.22 43.94 44.11 3,251,374 +0.22(+0.49%)
Aug 29, 2019 43.85 43.95 43.73 43.89 2,900,751 +0.37(+0.85%)
Aug 28, 2019 43.34 43.59 43.24 43.52 2,405,458 +0.07(+0.17%)
Aug 27, 2019 43.66 43.74 43.44 43.45 2,268,584 -0.05(-0.10%)
Aug 26, 2019 43.53 43.61 43.34 43.49 2,528,343 +0.33(+0.77%)
Aug 23, 2019 43.58 43.92 43.13 43.16 2,770,928 -0.54(-1.24%)
Aug 22, 2019 43.85 43.88 43.56 43.70 1,800,138 -0.21(-0.47%)
Aug 21, 2019 44.01 44.03 43.85 43.91 2,536,811 +0.32(+0.75%)
Aug 20, 2019 43.68 43.73 43.52 43.58 2,646,450 -0.05(-0.12%)
Aug 19, 2019 43.83 43.85 43.64 43.64 1,879,878 +0.21(+0.48%)
Aug 16, 2019 43.20 43.48 43.17 43.43 2,020,134 +0.50(+1.16%)
Aug 15, 2019 42.97 43.04 42.73 42.93 7,494,489 +0.15(+0.36%)
Aug 14, 2019 43.13 43.22 42.76 42.78 3,628,825 -1.21(-2.75%)
Aug 13, 2019 43.40 44.12 43.35 43.99 4,457,260 +0.47(+1.08%)
Aug 12, 2019 43.66 43.78 43.46 43.52 1,932,249 -0.42(-0.97%)
Aug 09, 2019 44.07 44.13 43.80 43.94 1,880,253 -0.31(-0.69%)
Aug 08, 2019 43.98 44.31 43.91 44.25 2,415,913 +0.48(+1.09%)
Aug 07, 2019 43.36 43.83 43.22 43.77 3,867,294 +0.18(+0.41%)
Aug 06, 2019 43.69 43.75 43.31 43.59 2,703,067 +0.34(+0.79%)
Aug 05, 2019 43.68 43.71 43.03 43.25 5,239,001 -1.23(-2.76%)
Aug 02, 2019 44.67 44.71 44.28 44.48 4,795,603 -0.38(-0.85%)
Aug 01, 2019 45.22 45.56 44.71 44.86 4,039,035 -0.35(-0.78%)
Jul 31, 2019 45.53 45.61 44.81 45.21 3,925,655 -0.30(-0.65%)
Jul 30, 2019 45.57 45.60 45.43 45.51 1,881,765 -0.47(-1.02%)
Jul 29, 2019 46.02 46.02 45.89 45.98 2,596,541 -0.01(-0.02%)
Jul 26, 2019 46.03 46.03 45.93 45.99 2,708,242 +0.10(+0.22%)
Jul 25, 2019 46.23 46.23 45.81 45.89 2,782,870 -0.41(-0.88%)
Jul 24, 2019 46.17 46.29 46.17 46.29 2,821,971 +0.03(+0.06%)
Jul 23, 2019 46.27 46.29 46.16 46.27 1,711,672 +0.22(+0.47%)
Jul 22, 2019 46.08 46.10 45.99 46.05 2,209,568 +0.03(+0.06%)
Jul 19, 2019 46.15 46.21 45.99 46.02 1,795,084 -0.13(-0.27%)
Jul 18, 2019 45.87 46.16 45.81 46.15 1,991,226 +0.17(+0.37%)
Jul 17, 2019 46.17 46.17 45.98 45.98 1,110,237 -0.07(-0.16%)
Jul 16, 2019 46.16 46.22 46.02 46.05 1,925,812 -0.17(-0.37%)
Jul 15, 2019 46.25 46.27 46.15 46.22 4,099,306 +0.07(+0.16%)
Jul 12, 2019 46.09 46.16 46.01 46.15 1,853,893 +0.02(+0.04%)
Jul 11, 2019 46.23 46.25 46.00 46.13 1,188,094 +0.04(+0.08%)
Jul 10, 2019 46.20 46.26 46.03 46.09 2,286,310 +0.20(+0.43%)
Jul 09, 2019 45.74 45.92 45.74 45.89 1,556,823 -0.18(-0.39%)
Jul 08, 2019 46.07 46.13 46.03 46.08 1,741,193 -0.29(-0.62%)
Jul 05, 2019 46.32 46.37 46.07 46.36 2,492,827 -0.30(-0.64%)
Jul 03, 2019 46.58 46.67 46.50 46.66 927,556 +0.20(+0.43%)
Jul 02, 2019 46.38 46.49 46.37 46.46 2,804,078 +0.08(+0.18%)
Jul 01, 2019 46.60 46.60 46.25 46.38 2,875,867 +0.34(+0.75%)
Jun 28, 2019 46.04 46.10 45.97 46.04 1,949,473 +0.14(+0.29%)
Jun 27, 2019 45.85 45.94 45.82 45.90 1,347,275 +0.19(+0.41%)
Jun 26, 2019 45.79 45.87 45.71 45.71 2,087,501 +0.12(+0.26%)
Jun 25, 2019 45.90 45.91 45.59 45.60 1,957,320 -0.34(-0.75%)
Jun 24, 2019 45.91 45.99 45.88 45.94 1,927,769 +0.07(+0.16%)
Jun 21, 2019 45.84 45.97 45.82 45.87 3,275,408 -0.19(-0.41%)
Jun 20, 2019 46.17 46.21 45.89 46.06 3,119,638 +0.49(+1.07%)
Jun 19, 2019 45.35 45.66 45.33 45.57 2,267,158 +0.29(+0.64%)
Jun 18, 2019 44.95 45.31 44.95 45.28 2,277,811 +0.70(+1.58%)
Jun 17, 2019 44.58 44.68 44.54 44.58 1,549,791 +0.04(+0.10%)
Jun 14, 2019 44.61 44.61 44.49 44.53 3,459,640 -0.31(-0.70%)
Jun 13, 2019 44.94 44.99 44.76 44.84 1,586,917 +0.00(+0.00%)
Jun 12, 2019 44.99 45.05 44.82 44.84 1,665,400 -0.38(-0.85%)
Jun 11, 2019 45.36 45.40 45.14 45.23 3,022,940 +0.30(+0.68%)
Jun 10, 2019 44.95 45.06 44.87 44.93 1,697,912 +0.19(+0.42%)
Jun 07, 2019 44.62 44.90 44.53 44.74 2,440,853 +0.46(+1.05%)
Jun 06, 2019 44.22 44.33 44.10 44.27 1,578,192 +0.16(+0.36%)
Jun 05, 2019 44.35 44.38 44.01 44.11 1,278,483 -0.05(-0.12%)
Jun 04, 2019 43.97 44.21 43.88 44.17 4,193,159 +0.37(+0.86%)
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.