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

55.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.94 45.16 44.89 45.11 2,035,962 +0.29(+0.65%)
Sep 28, 2017 44.68 44.86 44.68 44.82 1,480,641 +0.08(+0.17%)
Sep 27, 2017 44.77 44.61 44.74 1,783,868 -0.03(-0.06%)
Sep 26, 2017 44.82 44.83 44.63 44.76 1,887,528 -0.11(-0.25%)
Sep 25, 2017 45.00 45.05 44.76 44.88 2,107,902 -0.34(-0.76%)
Sep 22, 2017 45.21 45.28 45.16 45.22 1,327,406 +0.06(+0.13%)
Sep 21, 2017 45.14 45.21 45.07 45.16 1,526,116 -0.08(-0.17%)
Sep 20, 2017 45.35 45.42 44.97 45.24 1,665,308 -0.06(-0.14%)
Sep 19, 2017 45.28 45.31 45.19 45.30 1,169,169 +0.15(+0.34%)
Sep 18, 2017 45.21 45.28 45.06 45.14 1,506,255 +0.09(+0.19%)
Sep 15, 2017 45.04 45.06 44.95 45.06 1,436,480 +0.08(+0.17%)
Sep 14, 2017 44.80 44.98 44.77 44.98 1,457,688 +0.12(+0.27%)
Sep 13, 2017 45.01 45.02 44.82 44.86 1,229,495 -0.21(-0.47%)
Sep 12, 2017 45.08 45.13 45.05 45.08 1,883,584 +0.07(+0.15%)
Sep 11, 2017 44.97 45.08 44.96 45.01 2,526,372 +0.34(+0.76%)
Sep 08, 2017 44.78 44.79 44.63 44.67 2,855,426 -0.02(-0.04%)
Sep 07, 2017 44.69 44.70 44.59 44.68 2,042,064 +0.32(+0.73%)
Sep 06, 2017 44.27 44.42 44.22 44.36 1,609,644 +0.30(+0.68%)
Sep 05, 2017 44.25 44.28 43.89 44.06 2,064,041 -0.36(-0.80%)
Sep 01, 2017 44.49 44.51 44.34 44.42 2,751,392 +0.13(+0.29%)
Aug 31, 2017 44.15 44.32 44.11 44.29 2,531,404 +0.36(+0.81%)
Aug 30, 2017 43.97 44.00 43.90 43.94 1,796,867 -0.09(-0.19%)
Aug 29, 2017 43.88 44.07 43.85 44.02 1,752,612 -0.14(-0.33%)
Aug 28, 2017 44.25 44.26 44.13 44.17 2,127,197 -0.03(-0.06%)
Aug 25, 2017 44.11 44.28 44.07 44.19 2,593,737 +0.30(+0.68%)
Aug 24, 2017 44.02 44.04 43.89 43.89 1,483,611 -0.05(-0.12%)
Aug 23, 2017 43.78 43.96 43.76 43.94 1,446,141 +0.08(+0.17%)
Aug 22, 2017 43.77 43.90 43.73 43.87 1,868,356 +0.23(+0.53%)
Aug 21, 2017 43.61 43.68 43.50 43.64 1,476,707 +0.06(+0.14%)
Aug 18, 2017 43.54 43.71 43.43 43.58 1,723,810 +0.13(+0.29%)
Aug 17, 2017 43.80 43.83 43.43 43.45 2,250,650 -0.47(-1.07%)
Aug 16, 2017 43.79 43.96 43.79 43.92 1,990,159 +0.29(+0.66%)
Aug 15, 2017 43.64 43.66 43.49 43.63 1,674,515 -0.07(-0.16%)
Aug 14, 2017 43.68 43.80 43.65 43.70 1,479,365 +0.36(+0.82%)
Aug 11, 2017 43.37 43.44 43.25 43.34 2,265,971 -0.01(-0.02%)
Aug 10, 2017 43.78 43.78 43.32 43.35 4,745,993 -0.70(-1.58%)
Aug 09, 2017 43.92 44.06 43.87 44.05 2,704,601 -0.14(-0.33%)
Aug 08, 2017 44.35 44.38 44.17 44.19 2,852,151 -0.20(-0.46%)
Aug 07, 2017 44.28 44.40 44.28 44.40 1,018,833 +0.09(+0.19%)
Aug 04, 2017 44.29 44.33 44.12 44.31 2,323,866 +0.08(+0.17%)
Aug 03, 2017 44.26 44.31 44.17 44.23 2,037,116 -0.08(-0.17%)
Aug 02, 2017 44.30 44.34 44.17 44.31 1,850,558 +0.03(+0.08%)
Aug 01, 2017 44.30 44.38 44.25 44.28 2,650,238 +0.26(+0.60%)
Jul 31, 2017 44.00 44.08 43.90 44.01 3,062,434 +0.07(+0.15%)
Jul 28, 2017 43.81 43.94 43.76 43.94 2,428,075 +0.03(+0.06%)
Jul 27, 2017 44.15 44.15 43.76 43.92 2,096,884 -0.11(-0.25%)
Jul 26, 2017 43.91 44.12 43.83 44.03 1,933,389 +0.22(+0.51%)
Jul 25, 2017 43.93 43.96 43.80 43.81 1,497,454 +0.04(+0.10%)
Jul 24, 2017 43.73 43.78 43.61 43.77 2,180,759 -0.03(-0.08%)
Jul 21, 2017 43.78 43.81 43.65 43.80 1,391,410 -0.14(-0.33%)
Jul 20, 2017 43.93 43.99 43.83 43.94 1,966,576 +0.14(+0.31%)
Jul 19, 2017 43.72 43.82 43.70 43.81 1,835,691 +0.21(+0.49%)
Jul 18, 2017 43.53 43.60 43.45 43.60 2,503,110 +0.09(+0.20%)
Jul 17, 2017 43.56 43.60 43.49 43.51 2,426,393 -0.12(-0.27%)
Jul 14, 2017 43.43 43.65 43.42 43.63 1,991,672 +0.35(+0.81%)
Jul 13, 2017 43.20 43.30 43.12 43.28 1,550,252 +0.17(+0.39%)
Jul 12, 2017 43.01 43.20 43.00 43.11 1,898,625 +0.43(+1.02%)
Jul 11, 2017 42.51 42.69 42.42 42.68 1,632,953 +0.15(+0.36%)
Jul 10, 2017 42.38 42.55 42.34 42.52 1,125,323 +0.14(+0.34%)
Jul 07, 2017 42.32 42.41 42.19 42.38 2,996,636 +0.04(+0.10%)
Jul 06, 2017 42.35 42.47 42.28 42.34 1,908,746 -0.23(-0.54%)
Jul 05, 2017 42.47 42.58 42.34 42.57 2,125,252 -0.05(-0.12%)
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.