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

58.67 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.56 42.59 42.31 42.47 3,376,432 +0.21(+0.49%)
Aug 29, 2019 42.22 42.33 42.11 42.26 3,012,324 +0.36(+0.85%)
Aug 28, 2019 41.73 41.98 41.64 41.91 2,497,979 +0.07(+0.17%)
Aug 27, 2019 42.04 42.12 41.83 41.84 2,355,840 -0.04(-0.10%)
Aug 26, 2019 41.92 41.99 41.73 41.88 2,625,592 +0.32(+0.77%)
Aug 23, 2019 41.97 42.29 41.53 41.56 2,877,507 -0.52(-1.24%)
Aug 22, 2019 42.22 42.26 41.94 42.08 1,869,377 -0.20(-0.47%)
Aug 21, 2019 42.38 42.40 42.23 42.28 2,634,384 +0.31(+0.75%)
Aug 20, 2019 42.06 42.11 41.91 41.97 2,748,241 -0.05(-0.12%)
Aug 19, 2019 42.20 42.22 42.02 42.02 1,952,184 +0.20(+0.48%)
Aug 16, 2019 41.60 41.87 41.57 41.82 2,097,834 +0.48(+1.16%)
Aug 15, 2019 41.38 41.45 41.15 41.34 7,782,750 +0.15(+0.36%)
Aug 14, 2019 41.53 41.62 41.18 41.20 3,768,401 -1.17(-2.75%)
Aug 13, 2019 41.80 42.48 41.74 42.36 4,628,701 +0.45(+1.08%)
Aug 12, 2019 42.05 42.16 41.85 41.91 2,006,569 -0.41(-0.97%)
Aug 09, 2019 42.44 42.50 42.18 42.32 1,952,573 -0.30(-0.69%)
Aug 08, 2019 42.35 42.67 42.28 42.61 2,508,836 +0.46(+1.09%)
Aug 07, 2019 41.75 42.20 41.62 42.15 4,016,042 +0.17(+0.41%)
Aug 06, 2019 42.07 42.13 41.71 41.98 2,807,036 +0.33(+0.79%)
Aug 05, 2019 42.06 42.09 41.44 41.65 5,440,510 -1.18(-2.76%)
Aug 02, 2019 43.01 43.05 42.64 42.83 4,980,057 -0.37(-0.85%)
Aug 01, 2019 43.54 43.87 43.06 43.20 4,194,389 -0.34(-0.78%)
Jul 31, 2019 43.85 43.92 43.15 43.53 4,076,648 -0.29(-0.65%)
Jul 30, 2019 43.88 43.91 43.74 43.82 1,954,144 -0.45(-1.02%)
Jul 29, 2019 44.32 44.32 44.19 44.27 2,696,412 -0.01(-0.02%)
Jul 26, 2019 44.33 44.33 44.23 44.28 2,812,409 +0.10(+0.22%)
Jul 25, 2019 44.52 44.52 44.12 44.19 2,889,908 -0.39(-0.88%)
Jul 24, 2019 44.46 44.58 44.46 44.58 2,930,513 +0.03(+0.06%)
Jul 23, 2019 44.55 44.58 44.45 44.55 1,777,509 +0.21(+0.47%)
Jul 22, 2019 44.37 44.40 44.29 44.34 2,294,555 +0.03(+0.06%)
Jul 19, 2019 44.44 44.50 44.29 44.32 1,864,128 -0.12(-0.27%)
Jul 18, 2019 44.17 44.45 44.12 44.44 2,067,815 +0.17(+0.37%)
Jul 17, 2019 44.46 44.46 44.27 44.27 1,152,940 -0.07(-0.16%)
Jul 16, 2019 44.45 44.51 44.32 44.34 1,999,885 -0.17(-0.37%)
Jul 15, 2019 44.53 44.55 44.44 44.51 4,256,978 +0.07(+0.16%)
Jul 12, 2019 44.39 44.45 44.31 44.44 1,925,200 +0.02(+0.04%)
Jul 11, 2019 44.52 44.54 44.30 44.42 1,233,792 +0.03(+0.08%)
Jul 10, 2019 44.49 44.54 44.33 44.39 2,374,248 +0.19(+0.43%)
Jul 09, 2019 44.05 44.22 44.05 44.20 1,616,703 -0.17(-0.39%)
Jul 08, 2019 44.36 44.42 44.33 44.37 1,808,165 -0.28(-0.62%)
Jul 05, 2019 44.60 44.65 44.36 44.65 2,588,709 -0.29(-0.64%)
Jul 03, 2019 44.86 44.94 44.78 44.93 963,232 +0.19(+0.43%)
Jul 02, 2019 44.66 44.77 44.65 44.74 2,911,932 +0.08(+0.18%)
Jul 01, 2019 44.87 44.87 44.53 44.66 2,986,482 +0.33(+0.75%)
Jun 28, 2019 44.33 44.39 44.27 44.33 2,024,456 +0.13(+0.29%)
Jun 27, 2019 44.15 44.24 44.13 44.20 1,399,095 +0.18(+0.41%)
Jun 26, 2019 44.09 44.17 44.01 44.02 2,167,793 +0.11(+0.26%)
Jun 25, 2019 44.20 44.21 43.90 43.91 2,032,605 -0.33(-0.75%)
Jun 24, 2019 44.21 44.29 44.18 44.24 2,001,917 +0.07(+0.16%)
Jun 21, 2019 44.14 44.26 44.13 44.17 3,401,390 -0.18(-0.41%)
Jun 20, 2019 44.46 44.50 44.19 44.35 3,239,629 +0.47(+1.07%)
Jun 19, 2019 43.67 43.97 43.65 43.88 2,354,360 +0.28(+0.64%)
Jun 18, 2019 43.28 43.63 43.28 43.60 2,365,423 +0.68(+1.58%)
Jun 17, 2019 42.93 43.02 42.89 42.93 1,609,401 +0.04(+0.10%)
Jun 14, 2019 42.96 42.96 42.85 42.88 3,592,709 -0.30(-0.70%)
Jun 13, 2019 43.28 43.32 43.10 43.18 1,647,955 +0.00(+0.00%)
Jun 12, 2019 43.32 43.38 43.16 43.18 1,729,457 -0.37(-0.85%)
Jun 11, 2019 43.68 43.72 43.47 43.55 3,139,212 +0.29(+0.68%)
Jun 10, 2019 43.29 43.39 43.20 43.26 1,763,219 +0.18(+0.42%)
Jun 07, 2019 42.97 43.24 42.88 43.08 2,534,736 +0.45(+1.05%)
Jun 06, 2019 42.58 42.69 42.46 42.63 1,638,894 +0.15(+0.36%)
Jun 05, 2019 42.71 42.74 42.38 42.48 1,327,658 -0.05(-0.12%)
Jun 04, 2019 42.34 42.57 42.26 42.53 4,354,441 +0.36(+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.