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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.28 43.49 43.23 43.44 2,114,272 +0.28(+0.65%)
Sep 28, 2017 43.02 43.20 43.02 43.16 1,537,591 +0.07(+0.17%)
Sep 27, 2017 43.12 42.96 43.08 1,852,481 -0.02(-0.06%)
Sep 26, 2017 43.16 43.17 42.97 43.11 1,960,128 -0.11(-0.25%)
Sep 25, 2017 43.34 43.38 43.11 43.21 2,188,978 -0.33(-0.76%)
Sep 22, 2017 43.54 43.60 43.49 43.54 1,378,462 +0.06(+0.13%)
Sep 21, 2017 43.47 43.54 43.40 43.49 1,584,816 -0.07(-0.17%)
Sep 20, 2017 43.67 43.73 43.30 43.56 1,729,362 -0.06(-0.14%)
Sep 19, 2017 43.60 43.63 43.52 43.62 1,214,139 +0.15(+0.34%)
Sep 18, 2017 43.54 43.61 43.39 43.47 1,564,190 +0.08(+0.19%)
Sep 15, 2017 43.37 43.39 43.28 43.39 1,491,732 +0.07(+0.17%)
Sep 14, 2017 43.14 43.32 43.11 43.32 1,513,755 +0.11(+0.27%)
Sep 13, 2017 43.34 43.36 43.16 43.20 1,276,785 -0.20(-0.47%)
Sep 12, 2017 43.41 43.46 43.38 43.41 1,956,032 +0.07(+0.15%)
Sep 11, 2017 43.31 43.41 43.29 43.34 2,623,544 +0.33(+0.76%)
Sep 08, 2017 43.12 43.13 42.98 43.01 2,965,255 -0.02(-0.04%)
Sep 07, 2017 43.04 43.05 42.94 43.03 2,120,609 +0.31(+0.73%)
Sep 06, 2017 42.63 42.77 42.58 42.72 1,671,556 +0.29(+0.68%)
Sep 05, 2017 42.61 42.64 42.27 42.43 2,143,430 -0.34(-0.80%)
Sep 01, 2017 42.84 42.86 42.70 42.78 2,857,219 +0.12(+0.29%)
Aug 31, 2017 42.51 42.68 42.47 42.65 2,628,769 +0.34(+0.81%)
Aug 30, 2017 42.34 42.37 42.28 42.31 1,865,980 -0.08(-0.19%)
Aug 29, 2017 42.26 42.44 42.23 42.39 1,820,023 -0.14(-0.33%)
Aug 28, 2017 42.61 42.62 42.49 42.53 2,209,016 -0.02(-0.06%)
Aug 25, 2017 42.48 42.64 42.44 42.55 2,693,501 +0.29(+0.68%)
Aug 24, 2017 42.39 42.41 42.27 42.27 1,540,675 -0.05(-0.12%)
Aug 23, 2017 42.16 42.33 42.14 42.32 1,501,764 +0.07(+0.17%)
Aug 22, 2017 42.14 42.28 42.11 42.24 1,940,219 +0.22(+0.53%)
Aug 21, 2017 42.00 42.06 41.89 42.02 1,533,506 +0.06(+0.14%)
Aug 18, 2017 41.93 42.09 41.82 41.96 1,790,114 +0.12(+0.29%)
Aug 17, 2017 42.18 42.21 41.82 41.84 2,337,218 -0.45(-1.07%)
Aug 16, 2017 42.17 42.33 42.17 42.29 2,066,707 +0.28(+0.66%)
Aug 15, 2017 42.02 42.05 41.88 42.01 1,738,922 -0.07(-0.16%)
Aug 14, 2017 42.06 42.18 42.03 42.08 1,536,266 +0.34(+0.82%)
Aug 11, 2017 41.77 41.83 41.65 41.73 2,353,127 -0.01(-0.02%)
Aug 10, 2017 42.16 42.16 41.72 41.74 4,928,539 -0.67(-1.58%)
Aug 09, 2017 42.29 42.43 42.24 42.41 2,808,628 -0.14(-0.33%)
Aug 08, 2017 42.71 42.73 42.53 42.55 2,961,854 -0.20(-0.46%)
Aug 07, 2017 42.64 42.75 42.64 42.75 1,058,021 +0.08(+0.19%)
Aug 04, 2017 42.65 42.69 42.49 42.67 2,413,249 +0.07(+0.17%)
Aug 03, 2017 42.62 42.67 42.54 42.59 2,115,470 -0.07(-0.17%)
Aug 02, 2017 42.66 42.70 42.54 42.67 1,921,736 +0.03(+0.08%)
Aug 01, 2017 42.66 42.73 42.61 42.64 2,752,174 +0.25(+0.60%)
Jul 31, 2017 42.37 42.45 42.27 42.38 3,180,225 +0.07(+0.15%)
Jul 28, 2017 42.19 42.32 42.14 42.32 2,521,467 +0.02(+0.06%)
Jul 27, 2017 42.51 42.51 42.14 42.29 2,177,537 -0.11(-0.25%)
Jul 26, 2017 42.28 42.49 42.21 42.40 2,007,754 +0.21(+0.50%)
Jul 25, 2017 42.30 42.33 42.18 42.19 1,555,051 +0.04(+0.10%)
Jul 24, 2017 42.11 42.16 41.99 42.14 2,264,638 -0.03(-0.08%)
Jul 21, 2017 42.16 42.19 42.03 42.18 1,444,928 -0.14(-0.33%)
Jul 20, 2017 42.30 42.36 42.21 42.32 2,042,217 +0.13(+0.31%)
Jul 19, 2017 42.10 42.19 42.08 42.19 1,906,298 +0.20(+0.49%)
Jul 18, 2017 41.91 41.98 41.84 41.98 2,599,387 +0.08(+0.20%)
Jul 17, 2017 41.95 41.98 41.88 41.90 2,519,719 -0.11(-0.27%)
Jul 14, 2017 41.82 42.04 41.81 42.01 2,068,278 +0.34(+0.81%)
Jul 13, 2017 41.60 41.69 41.53 41.68 1,609,879 +0.16(+0.39%)
Jul 12, 2017 41.41 41.60 41.41 41.51 1,971,653 +0.42(+1.02%)
Jul 11, 2017 40.93 41.11 40.85 41.10 1,695,761 +0.15(+0.36%)
Jul 10, 2017 40.81 40.97 40.78 40.95 1,168,606 +0.14(+0.34%)
Jul 07, 2017 40.75 40.84 40.63 40.81 3,111,896 +0.04(+0.10%)
Jul 06, 2017 40.78 40.90 40.72 40.77 1,982,162 -0.22(-0.54%)
Jul 05, 2017 40.90 41.01 40.78 40.99 2,206,996 -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.