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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.25 45.55 45.18 45.43 2,118,258 +0.27(+0.60%)
Sep 29, 2016 45.59 45.71 45.02 45.16 1,768,688 -0.57(-1.25%)
Sep 28, 2016 45.49 45.74 45.18 45.73 1,740,390 +0.39(+0.86%)
Sep 27, 2016 45.01 45.35 44.92 45.34 1,597,698 +0.30(+0.67%)
Sep 26, 2016 45.17 45.19 45.02 45.04 1,352,035 -0.45(-0.99%)
Sep 23, 2016 45.56 45.68 45.47 45.49 2,810,567 -0.48(-1.04%)
Sep 22, 2016 46.09 46.24 45.89 45.97 2,494,034 +0.44(+0.97%)
Sep 21, 2016 45.12 45.60 44.96 45.53 2,112,401 +0.84(+1.88%)
Sep 20, 2016 44.80 44.87 44.63 44.69 1,816,700 +0.23(+0.52%)
Sep 19, 2016 44.64 44.74 44.43 44.46 2,475,717 +0.29(+0.66%)
Sep 16, 2016 44.27 44.28 44.06 44.17 2,221,357 -0.53(-1.19%)
Sep 15, 2016 44.33 44.78 44.22 44.70 3,221,709 +0.43(+0.97%)
Sep 14, 2016 44.30 44.54 44.20 44.27 2,684,875 +0.02(+0.05%)
Sep 13, 2016 44.68 44.71 44.08 44.25 3,007,788 -1.31(-2.88%)
Sep 12, 2016 44.82 45.59 44.75 45.56 3,385,557 +0.39(+0.86%)
Sep 09, 2016 45.81 45.81 45.17 45.17 2,808,637 -1.05(-2.27%)
Sep 08, 2016 46.32 46.40 46.15 46.22 2,511,929 -0.15(-0.32%)
Sep 07, 2016 46.45 46.47 46.22 46.37 2,929,678 +0.08(+0.17%)
Sep 06, 2016 46.06 46.29 46.02 46.29 1,376,778 +0.47(+1.03%)
Sep 02, 2016 45.71 45.82 45.82 45.82 1,121,900 +0.51(+1.13%)
Sep 01, 2016 45.16 45.31 45.02 45.31 1,705,406 +0.33(+0.73%)
Aug 31, 2016 45.13 45.16 44.83 44.98 1,378,912 -0.19(-0.42%)
Aug 30, 2016 45.31 45.37 45.10 45.17 1,139,799 -0.08(-0.18%)
Aug 29, 2016 45.02 45.28 45.00 45.25 1,070,061 +0.20(+0.44%)
Aug 26, 2016 45.48 45.83 44.85 45.05 2,744,864 -0.30(-0.66%)
Aug 25, 2016 45.36 45.45 45.31 45.35 1,712,494 -0.10(-0.22%)
Aug 24, 2016 45.56 45.64 45.41 45.45 3,919,449 -0.13(-0.29%)
Aug 23, 2016 45.77 45.83 45.57 45.58 2,290,080 +0.13(+0.29%)
Aug 22, 2016 45.38 45.49 45.25 45.45 1,076,133 -0.09(-0.20%)
Aug 19, 2016 45.42 45.56 45.26 45.54 970,778 -0.29(-0.63%)
Aug 18, 2016 45.63 45.84 45.59 45.83 984,472 +0.21(+0.46%)
Aug 17, 2016 45.50 45.70 45.28 45.62 1,423,663 +0.00(+0.00%)
Aug 16, 2016 45.71 45.75 45.58 45.62 1,239,076 -0.14(-0.31%)
Aug 15, 2016 45.65 45.85 45.65 45.76 1,281,773 +0.27(+0.59%)
Aug 12, 2016 45.66 45.69 45.44 45.49 1,405,989 -0.14(-0.31%)
Aug 11, 2016 45.47 45.68 45.42 45.63 1,635,592 +0.39(+0.86%)
Aug 10, 2016 45.39 45.40 45.20 45.24 1,427,508 +0.09(+0.20%)
Aug 09, 2016 44.95 45.24 44.95 45.15 1,253,065 +0.38(+0.85%)
Aug 08, 2016 44.72 44.81 44.69 44.77 766,695 +0.23(+0.52%)
Aug 05, 2016 44.39 44.63 44.39 44.54 4,728,053 +0.18(+0.41%)
Aug 04, 2016 44.26 44.40 44.16 44.36 953,298 +0.24(+0.54%)
Aug 03, 2016 43.87 44.13 43.82 44.12 1,514,074 -0.07(-0.16%)
Aug 02, 2016 44.36 44.42 44.02 44.19 2,471,107 -0.25(-0.56%)
Aug 01, 2016 44.62 44.68 44.38 44.44 2,300,358 -0.23(-0.51%)
Jul 29, 2016 44.47 44.72 44.38 44.67 1,787,230 +0.45(+1.02%)
Jul 28, 2016 44.23 44.26 44.00 44.22 783,179 -0.05(-0.11%)
Jul 27, 2016 44.27 44.37 43.91 44.27 1,710,151 +0.20(+0.45%)
Jul 26, 2016 44.03 44.20 43.92 44.07 1,336,952 +0.17(+0.39%)
Jul 25, 2016 44.04 44.05 43.81 43.90 940,022 -0.08(-0.18%)
Jul 22, 2016 44.03 44.03 43.88 43.98 1,573,884 +0.04(+0.09%)
Jul 21, 2016 43.97 44.12 43.85 43.94 2,575,450 -0.10(-0.23%)
Jul 20, 2016 43.92 44.11 43.86 44.04 1,356,446 +0.35(+0.80%)
Jul 19, 2016 43.79 43.82 43.62 43.69 888,961 -0.41(-0.93%)
Jul 18, 2016 43.92 44.13 43.83 44.10 1,769,467 +0.18(+0.41%)
Jul 15, 2016 44.05 44.05 43.83 43.92 1,608,282 -0.22(-0.50%)
Jul 14, 2016 44.08 44.22 44.03 44.14 2,010,907 +0.42(+0.96%)
Jul 13, 2016 43.85 43.91 43.61 43.72 2,579,122 -0.06(-0.14%)
Jul 12, 2016 43.70 43.94 43.68 43.78 1,947,337 +0.59(+1.37%)
Jul 11, 2016 43.06 43.32 43.06 43.19 1,603,229 +0.57(+1.34%)
Jul 08, 2016 42.36 42.65 41.94 42.62 2,148,931 +0.68(+1.62%)
Jul 07, 2016 42.19 42.34 41.80 41.94 1,568,444 -0.14(-0.33%)
Jul 06, 2016 41.71 42.10 41.46 42.08 2,238,478 -0.07(-0.17%)
Jul 05, 2016 42.50 42.50 42.06 42.15 1,442,208 -0.83(-1.93%)
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.