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

58.65 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.93 43.93 43.93 0 -0.17(-0.38%)
Aug 30, 2018 44.26 44.28 43.96 44.10 3,304,488 -0.57(-1.28%)
Aug 29, 2018 44.41 44.69 44.38 44.68 3,232,599 +0.23(+0.51%)
Aug 28, 2018 44.63 44.68 44.42 44.45 2,319,989 -0.10(-0.23%)
Aug 27, 2018 44.30 44.59 44.30 44.55 2,660,491 +0.60(+1.36%)
Aug 24, 2018 43.85 44.02 43.81 43.95 1,957,616 +0.37(+0.85%)
Aug 23, 2018 43.75 43.86 43.53 43.58 2,524,578 -0.40(-0.90%)
Aug 22, 2018 43.90 44.04 43.87 43.98 1,854,780 +0.22(+0.50%)
Aug 21, 2018 43.71 43.88 43.65 43.76 2,254,348 +0.29(+0.66%)
Aug 20, 2018 43.36 43.49 43.34 43.47 2,356,814 +0.25(+0.59%)
Aug 17, 2018 42.90 43.33 42.84 43.22 2,037,410 +0.29(+0.67%)
Aug 16, 2018 42.93 43.13 42.91 42.93 3,053,103 +0.25(+0.59%)
Aug 15, 2018 42.74 42.74 42.38 42.68 3,143,317 -0.78(-1.79%)
Aug 14, 2018 43.43 43.49 43.30 43.45 1,896,044 +0.12(+0.27%)
Aug 13, 2018 43.50 43.58 43.23 43.34 2,754,538 -0.29(-0.66%)
Aug 10, 2018 43.71 43.74 43.52 43.62 2,229,721 -0.87(-1.95%)
Aug 09, 2018 44.63 44.68 44.46 44.49 950,615 -0.13(-0.30%)
Aug 08, 2018 44.59 44.68 44.47 44.63 1,762,416 -0.02(-0.04%)
Aug 07, 2018 44.74 44.79 44.60 44.64 2,211,143 +0.30(+0.68%)
Aug 06, 2018 44.27 44.40 44.19 44.34 2,956,543 -0.22(-0.49%)
Aug 03, 2018 44.35 44.56 44.33 44.56 1,076,446 +0.16(+0.36%)
Aug 02, 2018 44.22 44.43 44.18 44.40 1,516,490 -0.40(-0.88%)
Aug 01, 2018 44.89 44.95 44.70 44.79 1,345,802 -0.19(-0.43%)
Jul 31, 2018 45.05 45.14 44.95 44.99 1,525,774 +0.07(+0.15%)
Jul 30, 2018 45.11 45.13 44.91 44.92 1,621,350 -0.06(-0.13%)
Jul 27, 2018 45.06 45.16 44.84 44.98 2,419,424 +0.11(+0.24%)
Jul 26, 2018 44.91 44.99 44.83 44.87 2,270,388 -0.21(-0.47%)
Jul 25, 2018 44.70 45.17 44.61 45.08 2,525,771 +0.43(+0.96%)
Jul 24, 2018 44.72 44.88 44.58 44.65 2,326,598 +0.33(+0.74%)
Jul 23, 2018 44.32 44.36 44.24 44.32 1,548,179 -0.10(-0.23%)
Jul 20, 2018 44.21 44.47 44.21 44.42 1,367,361 +0.34(+0.77%)
Jul 19, 2018 43.97 44.20 43.90 44.09 3,248,337 -0.23(-0.51%)
Jul 18, 2018 44.20 44.35 44.14 44.31 4,372,163 +0.03(+0.06%)
Jul 17, 2018 44.09 44.35 44.04 44.29 2,271,497 +0.10(+0.23%)
Jul 16, 2018 44.20 44.25 44.09 44.19 1,060,320 -0.06(-0.13%)
Jul 13, 2018 44.13 44.25 44.03 44.25 1,943,108 +0.14(+0.33%)
Jul 12, 2018 44.02 44.17 43.93 44.10 2,001,886 +0.38(+0.87%)
Jul 11, 2018 43.60 43.72 2,591,568 -0.75(-1.69%)
Jul 10, 2018 44.38 44.50 44.33 44.47 2,152,386 +0.00(+0.00%)
Jul 09, 2018 44.38 44.49 44.28 44.47 2,040,795 +0.48(+1.09%)
Jul 06, 2018 43.73 44.08 43.71 43.99 2,131,827 +0.30(+0.68%)
Jul 05, 2018 43.73 43.76 43.55 43.70 1,795,418 +0.28(+0.64%)
Jul 03, 2018 43.42 43.42 43.42 0 +0.12(+0.27%)
Jul 02, 2018 43.11 43.31 43.05 43.30 4,053,162 -0.42(-0.96%)
Jun 29, 2018 43.75 43.91 43.69 43.72 2,962,885 +0.38(+0.88%)
Jun 28, 2018 43.13 43.39 43.05 43.34 3,597,422 +0.21(+0.49%)
Jun 27, 2018 43.67 43.79 43.13 43.13 4,226,123 -0.52(-1.20%)
Jun 26, 2018 43.75 43.78 43.52 43.66 2,824,422 +0.03(+0.08%)
Jun 25, 2018 43.91 43.94 43.46 43.62 3,269,782 -0.66(-1.49%)
Jun 22, 2018 44.36 44.43 44.15 44.28 2,166,836 +0.50(+1.14%)
Jun 21, 2018 44.03 44.03 43.75 43.78 3,096,362 -0.36(-0.81%)
Jun 20, 2018 44.25 44.33 44.10 44.14 8,490,730 +0.07(+0.15%)
Jun 19, 2018 44.07 43.74 44.07 2,982,319 -0.46(-1.03%)
Jun 18, 2018 44.33 44.53 44.25 44.53 2,969,206 -0.33(-0.72%)
Jun 15, 2018 45.13 44.65 44.85 2,580,969 -0.28(-0.61%)
Jun 14, 2018 45.28 45.36 45.08 45.13 1,333,948 -0.12(-0.26%)
Jun 13, 2018 45.42 45.46 45.08 45.25 2,336,139 -0.08(-0.17%)
Jun 12, 2018 45.46 45.49 45.24 45.32 1,534,423 -0.20(-0.44%)
Jun 11, 2018 45.42 45.62 45.41 45.52 2,886,320 +0.21(+0.46%)
Jun 08, 2018 45.23 45.36 45.08 45.31 2,164,271 +0.02(+0.06%)
Jun 07, 2018 45.60 45.65 45.16 45.29 2,290,453 -0.33(-0.71%)
Jun 06, 2018 45.62 45.29 45.61 3,293,293 +0.43(+0.94%)
Jun 05, 2018 45.26 45.30 45.08 45.19 2,144,475 -0.11(-0.24%)
Jun 04, 2018 45.39 45.46 45.26 45.30 2,263,955 +0.21(+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.