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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.66 46.82 46.34 46.35 4,344,711 -0.20(-0.42%)
Aug 30, 2022 47.23 47.24 46.41 46.55 3,619,639 -0.41(-0.88%)
Aug 29, 2022 46.96 47.20 46.87 46.96 3,032,372 -0.16(-0.34%)
Aug 26, 2022 48.30 48.36 47.09 47.12 3,002,610 -1.10(-2.28%)
Aug 25, 2022 47.76 48.22 47.70 48.22 4,132,082 +0.68(+1.42%)
Aug 24, 2022 47.30 47.74 47.26 47.54 3,354,593 +0.06(+0.12%)
Aug 23, 2022 47.34 47.78 47.29 47.49 4,689,279 +0.10(+0.22%)
Aug 22, 2022 47.57 47.60 47.29 47.38 4,154,011 -0.68(-1.41%)
Aug 19, 2022 48.30 48.30 47.94 48.06 3,413,940 -0.63(-1.29%)
Aug 18, 2022 48.77 48.80 48.52 48.69 3,595,230 -0.19(-0.38%)
Aug 17, 2022 48.78 49.12 48.65 48.88 3,356,414 -0.36(-0.72%)
Aug 16, 2022 48.99 49.30 48.95 49.23 3,638,747 +0.07(+0.13%)
Aug 15, 2022 48.97 49.22 48.96 49.17 2,909,680 -0.31(-0.63%)
Aug 12, 2022 49.09 49.48 49.00 49.48 1,960,646 +0.41(+0.84%)
Aug 11, 2022 49.28 49.50 48.98 49.06 1,866,032 +0.08(+0.15%)
Aug 10, 2022 48.85 49.08 48.67 48.99 3,269,487 +0.96(+1.99%)
Aug 09, 2022 48.28 48.33 47.94 48.03 2,897,040 -0.23(-0.47%)
Aug 08, 2022 48.44 48.63 48.17 48.26 2,512,207 +0.16(+0.33%)
Aug 05, 2022 47.86 48.15 47.82 48.10 3,255,019 -0.28(-0.58%)
Aug 04, 2022 48.27 48.45 48.17 48.38 2,899,941 +0.26(+0.55%)
Aug 03, 2022 47.99 48.19 47.70 48.12 3,131,040 +0.32(+0.67%)
Aug 02, 2022 48.02 48.31 47.79 47.80 2,972,413 -0.62(-1.28%)
Aug 01, 2022 48.34 48.63 48.14 48.42 3,971,520 -0.07(-0.14%)
Jul 29, 2022 48.00 48.48 47.86 48.48 5,795,808 +0.38(+0.78%)
Jul 28, 2022 47.84 48.16 47.48 48.11 3,345,909 +0.27(+0.57%)
Jul 27, 2022 47.28 47.92 47.12 47.84 4,115,100 +0.99(+2.12%)
Jul 26, 2022 47.13 47.22 46.82 46.84 3,736,804 -0.56(-1.19%)
Jul 25, 2022 47.36 47.44 47.15 47.40 3,971,098 +0.34(+0.72%)
Jul 22, 2022 47.39 47.62 46.90 47.07 2,647,774 -0.23(-0.50%)
Jul 21, 2022 46.79 47.34 46.75 47.30 3,337,143 +0.51(+1.08%)
Jul 20, 2022 46.89 47.03 46.59 46.79 4,181,591 -0.25(-0.54%)
Jul 19, 2022 46.71 47.06 46.64 47.05 2,835,598 +1.07(+2.33%)
Jul 18, 2022 46.35 46.53 45.90 45.98 3,665,203 +0.25(+0.55%)
Jul 15, 2022 45.40 45.73 45.16 45.72 6,595,076 +0.54(+1.18%)
Jul 14, 2022 44.93 45.23 44.58 45.19 5,138,079 -0.57(-1.25%)
Jul 13, 2022 45.21 45.95 45.20 45.76 4,312,787 -0.08(-0.16%)
Jul 12, 2022 45.76 46.14 45.70 45.84 4,311,996 -0.07(-0.14%)
Jul 11, 2022 46.11 46.16 45.84 45.90 3,287,910 -0.90(-1.93%)
Jul 08, 2022 46.61 46.96 46.44 46.80 2,751,502 +0.06(+0.12%)
Jul 07, 2022 46.41 46.77 46.41 46.75 4,426,335 +0.78(+1.69%)
Jul 06, 2022 45.93 46.09 45.61 45.97 4,374,753 -0.08(-0.18%)
Jul 05, 2022 45.56 46.07 45.39 46.05 4,821,255 -0.84(-1.78%)
Jul 01, 2022 46.31 46.89 46.12 46.89 4,902,227 -0.01(-0.02%)
Jun 30, 2022 46.37 46.94 46.15 46.90 5,852,729 -0.20(-0.42%)
Jun 29, 2022 47.25 47.41 47.07 47.09 3,700,461 -0.27(-0.57%)
Jun 28, 2022 47.93 48.15 47.33 47.37 6,252,896 -0.23(-0.49%)
Jun 27, 2022 47.65 47.84 47.51 47.60 7,871,110 -0.05(-0.10%)
Jun 24, 2022 46.95 47.66 46.92 47.65 5,694,998 +1.25(+2.69%)
Jun 23, 2022 46.43 46.55 45.97 46.40 5,096,715 -0.04(-0.08%)
Jun 22, 2022 46.31 46.80 46.16 46.44 9,669,780 -0.51(-1.08%)
Jun 21, 2022 46.93 47.14 46.89 46.94 4,943,552 +0.75(+1.62%)
Jun 17, 2022 46.43 46.60 45.92 46.19 6,271,982 -0.14(-0.30%)
Jun 16, 2022 46.36 46.62 46.05 46.33 7,409,229 -1.20(-2.52%)
Jun 15, 2022 47.12 47.80 46.62 47.53 4,876,658 +0.78(+1.67%)
Jun 14, 2022 46.97 47.18 46.39 46.75 6,342,457 -0.10(-0.22%)
Jun 13, 2022 47.27 47.49 46.76 46.85 7,628,543 -1.63(-3.37%)
Jun 10, 2022 48.81 48.85 48.33 48.49 7,745,790 -0.96(-1.95%)
Jun 09, 2022 50.20 50.30 49.45 49.45 6,152,020 -1.08(-2.13%)
Jun 08, 2022 50.64 50.84 50.45 50.53 2,122,926 -0.42(-0.82%)
Jun 07, 2022 50.30 50.94 50.30 50.94 2,599,240 +0.19(+0.38%)
Jun 06, 2022 51.16 51.27 50.66 50.75 2,399,794 +0.20(+0.40%)
Jun 03, 2022 50.71 50.83 50.44 50.55 2,301,759 -0.79(-1.54%)
Jun 02, 2022 50.69 51.33 50.50 51.33 4,815,646 +0.98(+1.95%)
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.