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

62.68 USD -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.88 51.92 51.56 51.66 2,154,566 -0.59(-1.13%)
Aug 28, 2020 52.11 52.26 51.95 52.25 1,558,000 +0.45(+0.87%)
Aug 27, 2020 52.34 52.35 51.60 51.80 3,130,431 -0.45(-0.86%)
Aug 26, 2020 52.00 52.29 51.96 52.25 2,729,843 +0.28(+0.54%)
Aug 25, 2020 52.00 52.02 51.67 51.97 2,128,601 +0.17(+0.33%)
Aug 24, 2020 51.93 51.93 51.61 51.80 2,144,495 +0.63(+1.23%)
Aug 21, 2020 50.87 51.19 50.80 51.17 1,705,500 -0.14(-0.27%)
Aug 20, 2020 50.87 51.35 50.82 51.31 1,582,963 -0.14(-0.27%)
Aug 19, 2020 51.88 51.92 51.42 51.45 2,651,850 -0.35(-0.68%)
Aug 18, 2020 51.92 51.99 51.56 51.80 1,704,544 +0.01(+0.02%)
Aug 17, 2020 51.65 51.79 51.60 51.79 1,268,070 +0.46(+0.90%)
Aug 14, 2020 51.25 51.40 51.19 51.33 1,992,400 -0.21(-0.41%)
Aug 13, 2020 51.73 51.79 51.39 51.54 1,742,678 -0.27(-0.52%)
Aug 12, 2020 51.68 51.96 51.60 51.81 2,500,859 +0.97(+1.91%)
Aug 11, 2020 51.44 51.47 50.80 50.84 1,886,034 +0.12(+0.24%)
Aug 10, 2020 50.64 50.76 50.43 50.72 1,620,000 +0.15(+0.30%)
Aug 07, 2020 50.44 50.59 50.28 50.57 2,002,000 -0.47(-0.92%)
Aug 06, 2020 50.78 51.06 50.63 51.04 2,472,373 +0.10(+0.20%)
Aug 05, 2020 51.01 51.22 50.87 50.94 2,106,846 +0.34(+0.67%)
Aug 04, 2020 50.15 50.62 50.13 50.60 2,483,869 +0.38(+0.76%)
Aug 03, 2020 49.88 50.24 49.78 50.22 6,856,490 +0.74(+1.50%)
Jul 31, 2020 50.09 50.14 49.15 49.48 3,559,400 -0.83(-1.65%)
Jul 30, 2020 49.98 50.35 49.55 50.31 2,936,503 -0.65(-1.28%)
Jul 29, 2020 50.67 51.04 50.60 50.96 2,798,132 +0.59(+1.17%)
Jul 28, 2020 50.48 50.62 50.34 50.37 2,256,321 -0.31(-0.61%)
Jul 27, 2020 50.44 50.72 50.36 50.68 2,822,119 +0.68(+1.36%)
Jul 24, 2020 49.84 50.08 49.74 50.00 2,679,600 -0.19(-0.38%)
Jul 23, 2020 50.52 50.68 50.03 50.19 3,220,595 -0.40(-0.79%)
Jul 22, 2020 50.55 50.64 50.38 50.59 5,225,081 +0.00(+0.00%)
Jul 21, 2020 50.78 50.87 50.55 50.59 2,647,842 +0.26(+0.52%)
Jul 20, 2020 50.07 50.37 49.94 50.33 2,705,833 +0.39(+0.78%)
Jul 17, 2020 49.89 49.98 49.71 49.94 2,420,000 +0.22(+0.44%)
Jul 16, 2020 49.63 49.85 49.60 49.72 3,208,335 -0.44(-0.88%)
Jul 15, 2020 50.31 50.44 49.99 50.16 4,891,340 +0.48(+0.97%)
Jul 14, 2020 49.00 49.74 49.00 49.68 3,544,968 +0.54(+1.10%)
Jul 13, 2020 49.72 49.99 49.05 49.14 6,186,586 -0.31(-0.63%)
Jul 10, 2020 49.20 49.47 49.01 49.45 3,049,800 +0.25(+0.51%)
Jul 09, 2020 49.63 49.65 48.81 49.20 3,291,770 -0.36(-0.73%)
Jul 08, 2020 49.12 49.58 49.04 49.56 2,904,340 +0.62(+1.27%)
Jul 07, 2020 49.18 49.39 48.92 48.94 2,083,685 -0.71(-1.43%)
Jul 06, 2020 49.53 49.70 49.40 49.65 2,844,402 +1.07(+2.20%)
Jul 02, 2020 48.65 48.91 48.45 48.58 3,882,800 +0.73(+1.53%)
Jul 01, 2020 47.68 48.01 47.64 47.85 6,257,983 +0.24(+0.50%)
Jun 30, 2020 47.43 47.75 47.32 47.61 5,314,772 -0.11(-0.23%)
Jun 29, 2020 47.49 47.72 47.22 47.72 4,706,218 +0.38(+0.80%)
Jun 26, 2020 47.89 47.89 47.22 47.34 4,814,000 -0.67(-1.40%)
Jun 25, 2020 47.47 48.03 47.24 48.01 5,326,322 +0.51(+1.07%)
Jun 24, 2020 48.10 48.18 47.28 47.50 7,224,525 -1.04(-2.14%)
Jun 23, 2020 48.79 48.88 48.50 48.54 3,897,383 +0.31(+0.64%)
Jun 22, 2020 47.96 48.28 47.82 48.23 4,354,120 +0.34(+0.71%)
Jun 19, 2020 48.63 48.65 47.85 47.89 3,147,000 -0.18(-0.37%)
Jun 18, 2020 47.93 48.26 47.90 48.07 3,947,265 -0.19(-0.39%)
Jun 17, 2020 48.44 48.51 48.16 48.26 3,177,761 +0.19(+0.40%)
Jun 16, 2020 48.58 48.59 47.58 48.07 4,794,797 +0.55(+1.16%)
Jun 15, 2020 46.54 47.68 46.36 47.52 5,708,621 +0.06(+0.13%)
Jun 12, 2020 47.86 47.98 46.82 47.46 6,924,400 +0.88(+1.89%)
Jun 11, 2020 47.84 48.02 46.53 46.58 6,157,808 -2.67(-5.42%)
Jun 10, 2020 49.42 49.61 49.01 49.25 5,236,154 -0.03(-0.06%)
Jun 09, 2020 49.01 49.40 48.90 49.28 7,954,503 -0.54(-1.08%)
Jun 08, 2020 49.43 49.83 49.14 49.82 4,128,392 +0.56(+1.14%)
Jun 05, 2020 49.30 49.60 49.16 49.26 5,751,100 +0.99(+2.05%)
Jun 04, 2020 48.22 48.58 48.13 48.27 5,683,867 -0.32(-0.66%)
Jun 03, 2020 48.09 48.72 48.06 48.59 6,860,946 +1.04(+2.19%)
Jun 02, 2020 47.21 47.58 47.16 47.55 6,166,079 +0.68(+1.45%)
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.