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

62.55 USD +0.67 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.88 52.08 51.83 52.05 2,154,144 +0.42(+0.81%)
Aug 30, 2017 51.67 51.71 51.59 51.63 1,529,077 -0.10(-0.19%)
Aug 29, 2017 51.57 51.79 51.53 51.73 1,491,417 -0.17(-0.33%)
Aug 28, 2017 52.00 52.01 51.86 51.90 1,810,177 -0.03(-0.06%)
Aug 25, 2017 51.84 52.03 51.79 51.93 2,207,188 +0.35(+0.68%)
Aug 24, 2017 51.73 51.76 51.58 51.58 1,262,506 -0.06(-0.12%)
Aug 23, 2017 51.45 51.66 51.42 51.64 1,230,620 +0.09(+0.17%)
Aug 22, 2017 51.43 51.59 51.39 51.55 1,589,912 +0.27(+0.53%)
Aug 21, 2017 51.25 51.33 51.12 51.28 1,256,631 +0.07(+0.14%)
Aug 18, 2017 51.17 51.37 51.04 51.21 1,466,908 +0.15(+0.29%)
Aug 17, 2017 51.47 51.51 51.03 51.06 1,915,232 -0.55(-1.07%)
Aug 16, 2017 51.46 51.66 51.46 51.61 1,693,562 +0.34(+0.66%)
Aug 15, 2017 51.28 51.31 51.11 51.27 1,424,959 -0.08(-0.16%)
Aug 14, 2017 51.33 51.47 51.29 51.35 1,258,893 +0.42(+0.82%)
Aug 11, 2017 50.97 51.05 50.83 50.93 1,928,269 -0.01(-0.02%)
Aug 10, 2017 51.45 51.45 50.91 50.94 4,038,689 -0.82(-1.58%)
Aug 09, 2017 51.61 51.78 51.55 51.76 2,301,529 -0.17(-0.33%)
Aug 08, 2017 52.12 52.15 51.90 51.93 2,427,090 -0.24(-0.46%)
Aug 07, 2017 52.04 52.17 52.04 52.17 866,995 +0.10(+0.19%)
Aug 04, 2017 52.05 52.09 51.85 52.07 1,977,536 +0.09(+0.17%)
Aug 03, 2017 52.01 52.07 51.91 51.98 1,733,521 -0.09(-0.17%)
Aug 02, 2017 52.06 52.11 51.91 52.07 1,574,766 +0.04(+0.08%)
Aug 01, 2017 52.06 52.15 52.00 52.03 2,255,268 +0.31(+0.60%)
Jul 31, 2017 51.71 51.80 51.58 51.72 2,606,034 +0.08(+0.15%)
Jul 28, 2017 51.48 51.64 51.42 51.64 2,066,215 +0.03(+0.06%)
Jul 27, 2017 51.88 51.88 51.42 51.61 1,784,382 -0.13(-0.25%)
Jul 26, 2017 51.60 51.85 51.51 51.74 1,645,253 +0.26(+0.51%)
Jul 25, 2017 51.62 51.66 51.47 51.48 1,274,286 +0.05(+0.10%)
Jul 24, 2017 51.39 51.45 51.25 51.43 1,855,757 -0.04(-0.08%)
Jul 21, 2017 51.45 51.48 51.29 51.47 1,184,046 -0.17(-0.33%)
Jul 20, 2017 51.62 51.69 51.51 51.64 1,673,494 +0.16(+0.31%)
Jul 19, 2017 51.38 51.49 51.35 51.48 1,562,115 +0.25(+0.49%)
Jul 18, 2017 51.15 51.23 51.06 51.23 2,130,067 +0.10(+0.20%)
Jul 17, 2017 51.19 51.23 51.10 51.13 2,064,783 -0.14(-0.27%)
Jul 14, 2017 51.04 51.30 51.02 51.27 1,694,850 +0.41(+0.81%)
Jul 13, 2017 50.77 50.88 50.67 50.86 1,319,215 +0.20(+0.39%)
Jul 12, 2017 50.54 50.76 50.53 50.66 1,615,670 +0.51(+1.02%)
Jul 11, 2017 49.95 50.17 49.85 50.15 1,389,591 +0.18(+0.36%)
Jul 10, 2017 49.80 50.00 49.76 49.97 957,614 +0.17(+0.34%)
Jul 07, 2017 49.73 49.84 49.58 49.80 2,550,042 +0.05(+0.10%)
Jul 06, 2017 49.77 49.91 49.69 49.75 1,624,282 -0.27(-0.54%)
Jul 05, 2017 49.91 50.04 49.76 50.02 1,808,522 -0.06(-0.12%)
Jul 03, 2017 50.08 50.17 50.02 50.08 1,235,325 +0.05(+0.10%)
Jun 30, 2017 50.12 50.15 49.83 50.03 1,539,407 +0.09(+0.18%)
Jun 29, 2017 50.32 50.32 49.74 49.94 4,210,868 -0.53(-1.05%)
Jun 28, 2017 50.23 50.51 50.19 50.47 2,064,381 +0.44(+0.88%)
Jun 27, 2017 50.14 50.19 49.98 50.03 1,666,724 -0.06(-0.12%)
Jun 26, 2017 50.30 50.36 50.09 50.09 2,516,867 +0.13(+0.26%)
Jun 23, 2017 49.86 50.02 49.77 49.96 1,215,881 +0.12(+0.24%)
Jun 22, 2017 49.80 49.90 49.72 49.84 1,470,711 +0.11(+0.22%)
Jun 21, 2017 49.76 49.83 49.63 49.73 1,461,220 -0.52(-1.03%)
Jun 20, 2017 50.59 50.59 50.22 50.25 1,896,895 -0.51(-1.00%)
Jun 19, 2017 50.73 50.86 50.73 50.76 5,057,793 +0.21(+0.42%)
Jun 16, 2017 50.36 50.55 50.27 50.55 2,178,001 +0.38(+0.76%)
Jun 15, 2017 49.98 50.19 49.92 50.17 2,327,703 -0.53(-1.05%)
Jun 14, 2017 51.04 51.04 50.55 50.70 1,943,475 -0.03(-0.06%)
Jun 13, 2017 50.64 50.75 50.57 50.73 1,261,860 +0.41(+0.81%)
Jun 12, 2017 50.36 50.42 50.18 50.32 2,218,198 -0.19(-0.38%)
Jun 09, 2017 50.55 50.70 50.35 50.51 2,753,851 -0.19(-0.37%)
Jun 08, 2017 50.64 50.72 50.55 50.70 1,825,036 -0.05(-0.10%)
Jun 07, 2017 50.87 50.92 50.59 50.75 1,940,319 -0.05(-0.10%)
Jun 06, 2017 50.74 50.83 50.69 50.80 1,498,658 -0.12(-0.24%)
Jun 05, 2017 50.99 50.99 50.83 50.92 1,928,086 -0.17(-0.33%)
Jun 02, 2017 50.96 51.12 50.88 51.09 2,254,111 +0.43(+0.85%)
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.