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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.53 58.65 58.13 58.26 3,101,993 -0.07(-0.11%)
Sep 29, 2021 58.61 58.70 58.26 58.33 1,978,476 -0.20(-0.34%)
Sep 28, 2021 59.00 59.00 58.36 58.53 5,017,438 -1.19(-2.00%)
Sep 27, 2021 59.53 59.77 59.42 59.72 1,400,989 +0.14(+0.24%)
Sep 24, 2021 59.56 59.71 59.51 59.58 1,650,966 -0.57(-0.95%)
Sep 23, 2021 59.97 60.26 59.97 60.15 2,048,062 +0.58(+0.98%)
Sep 22, 2021 59.47 60.00 59.47 59.57 4,141,817 +0.44(+0.74%)
Sep 21, 2021 59.22 59.35 58.97 59.13 2,833,266 +0.56(+0.96%)
Sep 20, 2021 58.50 58.77 58.08 58.56 3,621,996 -1.29(-2.16%)
Sep 17, 2021 60.25 60.33 59.69 59.86 2,121,979 -0.65(-1.07%)
Sep 16, 2021 60.35 60.53 60.19 60.50 1,969,236 -0.32(-0.53%)
Sep 15, 2021 60.57 60.83 60.42 60.83 3,990,755 +0.22(+0.36%)
Sep 14, 2021 61.05 61.06 60.54 60.61 1,855,628 -0.34(-0.56%)
Sep 13, 2021 61.02 61.03 60.76 60.95 1,715,495 +0.38(+0.63%)
Sep 10, 2021 61.14 61.17 60.57 60.57 1,630,306 -0.14(-0.23%)
Sep 09, 2021 60.69 60.93 60.58 60.71 1,795,139 -0.08(-0.13%)
Sep 08, 2021 61.13 61.15 60.67 60.79 1,587,238 -0.59(-0.96%)
Sep 07, 2021 61.41 61.50 61.35 61.38 1,705,653 +0.04(+0.06%)
Sep 03, 2021 61.11 61.38 61.06 61.34 1,803,284 +0.32(+0.53%)
Sep 02, 2021 61.02 61.14 60.91 61.02 1,484,910 +0.17(+0.28%)
Sep 01, 2021 60.70 61.02 60.70 60.85 2,704,686 +0.57(+0.95%)
Aug 31, 2021 60.38 60.43 60.22 60.28 2,427,916 +0.18(+0.30%)
Aug 30, 2021 60.09 60.17 59.94 60.09 1,521,974 +0.01(+0.02%)
Aug 27, 2021 59.54 60.09 59.53 60.09 2,022,615 +0.64(+1.07%)
Aug 26, 2021 59.63 59.69 59.38 59.45 1,458,230 -0.39(-0.65%)
Aug 25, 2021 59.75 59.88 59.63 59.84 1,854,916 +0.02(+0.03%)
Aug 24, 2021 59.54 59.88 59.50 59.82 1,576,639 +0.53(+0.90%)
Aug 23, 2021 59.02 59.34 58.99 59.29 3,354,218 +0.66(+1.12%)
Aug 20, 2021 58.22 58.66 58.18 58.63 1,796,277 +0.12(+0.21%)
Aug 19, 2021 58.37 58.64 58.28 58.51 3,089,843 -0.70(-1.19%)
Aug 18, 2021 59.46 59.66 59.19 59.21 1,908,800 -0.13(-0.22%)
Aug 17, 2021 59.36 59.52 59.07 59.34 1,785,406 -0.72(-1.20%)
Aug 16, 2021 59.95 60.07 59.76 60.07 1,756,714 -0.38(-0.63%)
Aug 13, 2021 60.28 60.45 60.18 60.45 954,429 +0.22(+0.36%)
Aug 12, 2021 60.23 60.26 60.04 60.23 1,217,506 -0.19(-0.31%)
Aug 11, 2021 60.43 60.47 60.24 60.42 2,611,922 +0.32(+0.54%)
Aug 10, 2021 60.03 60.10 59.97 60.09 1,443,234 +0.13(+0.22%)
Aug 09, 2021 60.01 60.06 59.88 59.96 1,178,182 +0.04(+0.06%)
Aug 06, 2021 60.07 60.09 59.85 59.92 1,170,872 -0.30(-0.50%)
Aug 05, 2021 60.20 60.32 60.16 60.23 1,387,398 +0.22(+0.36%)
Aug 04, 2021 60.19 60.35 60.00 60.01 1,801,015 -0.09(-0.14%)
Aug 03, 2021 59.88 60.09 59.61 60.09 1,728,781 +0.39(+0.65%)
Aug 02, 2021 59.88 60.00 59.64 59.71 2,247,319 +0.33(+0.56%)
Jul 30, 2021 59.41 59.64 59.24 59.37 2,603,680 -0.41(-0.68%)
Jul 29, 2021 59.86 59.89 59.73 59.78 2,395,452 +0.35(+0.59%)
Jul 28, 2021 59.00 59.52 58.89 59.43 3,290,837 +0.64(+1.08%)
Jul 27, 2021 58.76 58.80 58.38 58.79 5,059,163 -0.51(-0.87%)
Jul 26, 2021 59.14 59.35 59.11 59.31 2,908,740 -0.28(-0.46%)
Jul 23, 2021 59.61 59.61 59.39 59.58 1,742,928 +0.04(+0.06%)
Jul 22, 2021 59.71 59.71 59.33 59.54 1,530,003 +0.08(+0.13%)
Jul 21, 2021 58.90 59.47 58.88 59.47 1,367,149 +0.75(+1.28%)
Jul 20, 2021 58.19 58.84 58.07 58.72 1,891,846 +0.35(+0.60%)
Jul 19, 2021 58.50 58.53 58.05 58.37 3,968,540 -1.03(-1.73%)
Jul 16, 2021 59.88 59.89 59.30 59.39 2,060,219 -0.48(-0.79%)
Jul 15, 2021 59.90 60.05 59.66 59.87 1,792,767 -0.36(-0.60%)
Jul 14, 2021 60.42 60.42 60.13 60.23 1,204,979 +0.16(+0.27%)
Jul 13, 2021 60.15 60.27 60.00 60.07 1,931,967 -0.19(-0.32%)
Jul 12, 2021 60.01 60.26 59.96 60.26 2,067,383 +0.13(+0.22%)
Jul 09, 2021 59.70 60.12 59.62 60.12 1,550,084 +1.08(+1.83%)
Jul 08, 2021 58.95 59.19 58.75 59.04 2,747,773 -0.97(-1.61%)
Jul 07, 2021 60.08 60.15 59.70 60.01 1,609,368 +0.22(+0.37%)
Jul 06, 2021 60.17 60.20 59.56 59.79 1,861,102 -0.61(-1.01%)
Jul 02, 2021 60.24 60.40 60.03 60.40 1,425,224 +0.12(+0.20%)
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.