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

45.20 +0.84 (+1.88%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.35 44.89 44.29 44.36 5,382,766 -0.19(-0.43%)
Sep 29, 2022 44.53 44.58 43.99 44.55 5,416,929 -0.69(-1.53%)
Sep 28, 2022 44.28 45.34 44.15 45.24 6,757,482 +0.89(+2.01%)
Sep 27, 2022 44.82 45.03 44.12 44.35 7,129,249 -0.19(-0.43%)
Sep 26, 2022 44.83 45.14 44.35 44.54 7,969,692 -0.66(-1.46%)
Sep 23, 2022 45.61 45.67 44.90 45.20 6,474,574 -1.40(-3.00%)
Sep 22, 2022 46.85 46.96 46.41 46.60 5,492,975 -0.16(-0.34%)
Sep 21, 2022 47.33 47.68 46.73 46.76 5,338,528 -0.67(-1.41%)
Sep 20, 2022 47.55 47.63 47.17 47.43 4,584,030 -0.64(-1.33%)
Sep 19, 2022 47.34 48.09 47.34 48.07 5,193,948 -0.06(-0.12%)
Sep 16, 2022 48.04 48.28 47.87 48.13 4,142,065 -0.39(-0.80%)
Sep 15, 2022 48.61 48.99 48.41 48.52 5,308,376 -0.43(-0.88%)
Sep 14, 2022 48.93 49.12 48.67 48.95 3,905,357 +0.21(+0.43%)
Sep 13, 2022 49.47 49.71 48.67 48.74 3,420,093 -1.69(-3.35%)
Sep 12, 2022 50.28 50.58 50.24 50.43 5,387,276 +0.68(+1.37%)
Sep 09, 2022 49.43 49.76 49.42 49.75 3,830,441 +1.08(+2.22%)
Sep 08, 2022 48.13 48.69 48.07 48.67 3,803,795 +0.04(+0.08%)
Sep 07, 2022 47.89 48.65 47.88 48.63 4,382,812 +0.38(+0.79%)
Sep 06, 2022 48.60 48.66 48.12 48.25 5,065,098 -0.28(-0.58%)
Sep 02, 2022 49.07 49.39 48.38 48.53 3,980,886 -0.30(-0.61%)
Sep 01, 2022 48.76 48.85 48.32 48.83 4,357,420 -0.55(-1.11%)
Aug 31, 2022 49.71 49.88 49.37 49.38 4,078,301 -0.21(-0.42%)
Aug 30, 2022 50.32 50.33 49.45 49.59 3,397,689 -0.44(-0.88%)
Aug 29, 2022 50.03 50.28 49.94 50.03 2,846,432 -0.17(-0.34%)
Aug 26, 2022 51.45 51.52 50.17 50.20 2,818,495 -1.17(-2.28%)
Aug 25, 2022 50.88 51.37 50.81 51.37 3,878,710 +0.72(+1.42%)
Aug 24, 2022 50.39 50.86 50.35 50.65 3,148,895 +0.06(+0.12%)
Aug 23, 2022 50.43 50.91 50.38 50.59 4,401,740 +0.11(+0.22%)
Aug 22, 2022 50.68 50.71 50.38 50.48 3,899,294 -0.72(-1.41%)
Aug 19, 2022 51.45 51.45 51.07 51.20 3,204,603 -0.67(-1.29%)
Aug 18, 2022 51.96 51.99 51.69 51.87 3,374,777 -0.20(-0.38%)
Aug 17, 2022 51.97 52.33 51.83 52.07 3,150,605 -0.38(-0.72%)
Aug 16, 2022 52.19 52.52 52.15 52.45 3,415,625 +0.07(+0.13%)
Aug 15, 2022 52.17 52.44 52.16 52.38 2,731,264 -0.33(-0.63%)
Aug 12, 2022 52.30 52.71 52.20 52.71 1,840,423 +0.44(+0.84%)
Aug 11, 2022 52.50 52.73 52.18 52.27 1,751,610 +0.08(+0.15%)
Aug 10, 2022 52.04 52.29 51.85 52.19 3,069,008 +1.02(+1.99%)
Aug 09, 2022 51.43 51.49 51.07 51.17 2,719,399 -0.24(-0.47%)
Aug 08, 2022 51.60 51.80 51.32 51.41 2,358,163 +0.17(+0.33%)
Aug 05, 2022 50.99 51.30 50.94 51.24 3,055,427 -0.30(-0.58%)
Aug 04, 2022 51.42 51.62 51.32 51.54 2,722,122 +0.28(+0.55%)
Aug 03, 2022 51.12 51.34 50.82 51.26 2,939,050 +0.34(+0.67%)
Aug 02, 2022 51.16 51.47 50.91 50.92 2,790,150 -0.66(-1.28%)
Aug 01, 2022 51.50 51.81 51.28 51.58 3,727,993 -0.07(-0.14%)
Jul 29, 2022 51.14 51.65 50.99 51.65 5,440,419 +0.40(+0.78%)
Jul 28, 2022 50.96 51.31 50.59 51.25 3,140,744 +0.29(+0.57%)
Jul 27, 2022 50.37 51.05 50.20 50.96 3,862,769 +1.06(+2.12%)
Jul 26, 2022 50.21 50.30 49.88 49.90 3,507,670 -0.60(-1.19%)
Jul 25, 2022 50.45 50.54 50.23 50.50 3,727,597 +0.36(+0.72%)
Jul 22, 2022 50.49 50.73 49.96 50.14 2,485,417 -0.25(-0.50%)
Jul 21, 2022 49.85 50.43 49.80 50.39 3,132,515 +0.54(+1.08%)
Jul 20, 2022 49.95 50.10 49.63 49.85 3,925,183 -0.27(-0.54%)
Jul 19, 2022 49.76 50.13 49.69 50.12 2,661,724 +1.14(+2.33%)
Jul 18, 2022 49.38 49.57 48.90 48.98 3,440,459 +0.27(+0.55%)
Jul 15, 2022 48.37 48.72 48.11 48.71 6,190,677 +0.57(+1.18%)
Jul 14, 2022 47.87 48.19 47.49 48.14 4,823,021 -0.61(-1.25%)
Jul 13, 2022 48.16 48.95 48.15 48.75 4,048,334 -0.08(-0.16%)
Jul 12, 2022 48.75 49.15 48.69 48.83 4,047,592 -0.07(-0.14%)
Jul 11, 2022 49.12 49.18 48.84 48.90 3,086,301 -0.96(-1.93%)
Jul 08, 2022 49.66 50.02 49.47 49.86 2,582,785 +0.06(+0.12%)
Jul 07, 2022 49.44 49.83 49.44 49.80 4,154,920 +0.83(+1.69%)
Jul 06, 2022 48.93 49.10 48.59 48.97 4,106,501 -0.09(-0.18%)
Jul 05, 2022 48.54 49.08 48.35 49.06 4,525,624 -0.89(-1.78%)
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.