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

51.46 +0.27 (+0.53%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.59 47.91 47.51 47.64 3,050,443 +0.03(+0.06%)
Sep 29, 2020 47.60 47.72 47.41 47.61 2,585,789 -0.04(-0.08%)
Sep 28, 2020 47.61 47.70 47.49 47.65 1,772,493 +0.64(+1.37%)
Sep 25, 2020 46.48 47.01 46.30 47.01 4,188,734 +0.17(+0.36%)
Sep 24, 2020 46.68 47.16 46.48 46.84 3,380,297 -0.10(-0.22%)
Sep 23, 2020 47.61 47.63 46.89 46.94 2,811,996 -0.51(-1.07%)
Sep 22, 2020 47.49 47.51 47.04 47.45 2,401,577 -0.09(-0.18%)
Sep 21, 2020 47.46 47.55 46.93 47.53 3,401,118 -0.97(-2.00%)
Sep 18, 2020 48.80 48.81 48.37 48.51 2,019,118 -0.37(-0.75%)
Sep 17, 2020 48.53 48.90 48.47 48.87 2,726,866 -0.02(-0.04%)
Sep 16, 2020 49.05 49.26 48.84 48.89 2,640,228 -0.08(-0.17%)
Sep 15, 2020 49.12 49.13 48.85 48.97 4,915,561 +0.38(+0.79%)
Sep 14, 2020 48.63 48.72 48.52 48.59 1,624,480 +0.42(+0.88%)
Sep 11, 2020 48.32 48.41 47.95 48.17 3,447,853 +0.44(+0.92%)
Sep 10, 2020 48.50 48.59 47.73 47.73 3,828,811 -0.59(-1.22%)
Sep 09, 2020 48.19 48.49 48.07 48.32 2,940,677 +0.81(+1.70%)
Sep 08, 2020 47.49 47.90 47.32 47.51 6,214,791 -0.68(-1.42%)
Sep 04, 2020 48.31 48.48 47.35 48.20 4,787,145 +0.06(+0.12%)
Sep 03, 2020 48.95 49.01 47.95 48.14 4,210,857 -1.04(-2.12%)
Sep 02, 2020 49.00 49.21 48.77 49.18 5,453,195 +0.43(+0.89%)
Sep 01, 2020 48.60 48.78 48.48 48.75 2,517,257 +0.29(+0.60%)
Aug 31, 2020 48.67 48.71 48.37 48.46 2,296,897 -0.55(-1.13%)
Aug 28, 2020 48.88 49.02 48.73 49.01 1,660,922 +0.42(+0.87%)
Aug 27, 2020 49.10 49.11 48.40 48.59 3,337,229 -0.42(-0.86%)
Aug 26, 2020 48.78 49.05 48.74 49.01 2,910,177 +0.26(+0.54%)
Aug 25, 2020 48.78 48.80 48.47 48.75 2,269,217 +0.16(+0.33%)
Aug 24, 2020 48.71 48.71 48.42 48.59 2,286,161 +0.59(+1.23%)
Aug 21, 2020 47.72 48.02 47.65 48.00 1,818,166 -0.13(-0.27%)
Aug 20, 2020 47.72 48.17 47.67 48.13 1,687,534 -0.13(-0.27%)
Aug 19, 2020 48.67 48.70 48.23 48.26 2,827,032 -0.33(-0.68%)
Aug 18, 2020 48.70 48.77 48.37 48.59 1,817,147 +0.01(+0.02%)
Aug 17, 2020 48.45 48.58 48.40 48.58 1,351,839 +0.43(+0.90%)
Aug 14, 2020 48.07 48.21 48.02 48.15 2,124,019 -0.20(-0.41%)
Aug 13, 2020 48.52 48.59 48.21 48.35 1,857,800 -0.25(-0.52%)
Aug 12, 2020 48.48 48.74 48.41 48.60 2,666,067 +0.91(+1.91%)
Aug 11, 2020 48.25 48.28 47.66 47.69 2,010,626 +0.11(+0.24%)
Aug 10, 2020 47.50 47.61 47.30 47.58 1,727,018 +0.14(+0.30%)
Aug 07, 2020 47.31 47.46 47.16 47.44 2,134,253 -0.44(-0.92%)
Aug 06, 2020 47.63 47.90 47.49 47.88 2,635,699 +0.09(+0.20%)
Aug 05, 2020 47.85 48.05 47.72 47.78 2,246,025 +0.32(+0.67%)
Aug 04, 2020 47.04 47.48 47.03 47.46 2,647,954 +0.36(+0.76%)
Aug 03, 2020 46.79 47.12 46.70 47.11 7,309,433 +0.69(+1.50%)
Jul 31, 2020 46.99 47.03 46.10 46.41 3,794,535 -0.78(-1.65%)
Jul 30, 2020 46.88 47.23 46.48 47.19 3,130,490 -0.61(-1.28%)
Jul 29, 2020 47.53 47.88 47.47 47.80 2,982,978 +0.55(+1.17%)
Jul 28, 2020 47.35 47.48 47.22 47.25 2,405,374 -0.29(-0.61%)
Jul 27, 2020 47.31 47.58 47.24 47.54 3,008,549 +0.64(+1.36%)
Jul 24, 2020 46.75 46.98 46.66 46.90 2,856,615 -0.18(-0.38%)
Jul 23, 2020 47.39 47.54 46.93 47.08 3,433,349 -0.38(-0.79%)
Jul 22, 2020 47.42 47.50 47.25 47.46 5,570,252 +0.00(+0.00%)
Jul 21, 2020 47.63 47.72 47.42 47.46 2,822,759 +0.24(+0.52%)
Jul 20, 2020 46.97 47.24 46.85 47.21 2,884,581 +0.37(+0.78%)
Jul 17, 2020 46.80 46.88 46.63 46.85 2,579,866 +0.21(+0.44%)
Jul 16, 2020 46.55 46.77 46.53 46.64 3,420,279 -0.41(-0.88%)
Jul 15, 2020 47.19 47.31 46.89 47.05 5,214,464 +0.45(+0.97%)
Jul 14, 2020 45.96 46.66 45.96 46.60 3,779,150 +0.51(+1.10%)
Jul 13, 2020 46.64 46.89 46.02 46.09 6,595,275 -0.29(-0.63%)
Jul 10, 2020 46.15 46.40 45.97 46.39 3,251,271 +0.23(+0.51%)
Jul 09, 2020 46.55 46.57 45.79 46.15 3,509,226 -0.34(-0.73%)
Jul 08, 2020 46.08 46.51 46.00 46.49 3,096,202 +0.58(+1.27%)
Jul 07, 2020 46.13 46.33 45.89 45.91 2,221,334 -0.67(-1.43%)
Jul 06, 2020 46.46 46.62 46.33 46.57 3,032,304 +1.00(+2.20%)
Jul 02, 2020 45.64 45.88 45.45 45.57 4,139,299 +0.68(+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.