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

62.49 USD -0.43 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.40 50.74 50.31 50.45 2,880,445 +0.03(+0.06%)
Sep 29, 2020 50.41 50.54 50.21 50.42 2,441,686 -0.04(-0.08%)
Sep 28, 2020 50.42 50.52 50.29 50.46 1,673,714 +0.68(+1.37%)
Sep 25, 2020 49.22 49.78 49.03 49.78 3,955,300 +0.18(+0.36%)
Sep 24, 2020 49.44 49.94 49.22 49.60 3,191,917 -0.11(-0.22%)
Sep 23, 2020 50.42 50.45 49.66 49.71 2,655,287 -0.54(-1.07%)
Sep 22, 2020 50.29 50.31 49.82 50.25 2,267,740 -0.09(-0.18%)
Sep 21, 2020 50.26 50.36 49.70 50.34 3,211,577 -1.37(-2.65%)
Sep 18, 2020 52.02 52.04 51.56 51.71 1,894,000 -0.39(-0.75%)
Sep 17, 2020 51.74 52.13 51.67 52.10 2,557,891 -0.02(-0.04%)
Sep 16, 2020 52.29 52.51 52.06 52.12 2,476,621 -0.09(-0.17%)
Sep 15, 2020 52.37 52.38 52.08 52.21 4,610,959 +0.41(+0.79%)
Sep 14, 2020 51.84 51.94 51.73 51.80 1,523,816 +0.45(+0.88%)
Sep 11, 2020 51.51 51.61 51.12 51.35 3,234,200 +0.47(+0.92%)
Sep 10, 2020 51.70 51.80 50.88 50.88 3,591,552 -0.63(-1.22%)
Sep 09, 2020 51.37 51.70 51.25 51.51 2,758,453 +0.86(+1.70%)
Sep 08, 2020 50.63 51.06 50.45 50.65 5,829,680 -0.73(-1.42%)
Sep 04, 2020 51.50 51.68 50.48 51.38 4,490,500 +0.06(+0.12%)
Sep 03, 2020 52.18 52.25 51.12 51.32 3,949,923 -1.11(-2.12%)
Sep 02, 2020 52.24 52.46 51.99 52.43 5,115,277 +0.46(+0.89%)
Sep 01, 2020 51.81 52.00 51.69 51.97 2,361,271 +0.31(+0.60%)
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%)
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.