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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.12 38.37 38.06 38.27 2,514,785 +0.23(+0.60%)
Sep 29, 2016 38.40 38.50 37.92 38.04 2,099,777 -0.48(-1.25%)
Sep 28, 2016 38.32 38.53 38.06 38.52 2,066,182 +0.33(+0.86%)
Sep 27, 2016 37.91 38.20 37.84 38.19 1,896,779 +0.25(+0.67%)
Sep 26, 2016 38.05 38.06 37.92 37.94 1,605,129 -0.38(-0.99%)
Sep 23, 2016 38.38 38.48 38.30 38.32 3,336,691 -0.40(-1.04%)
Sep 22, 2016 38.82 38.95 38.65 38.72 2,960,904 +0.37(+0.97%)
Sep 21, 2016 38.01 38.41 37.87 38.35 2,507,831 +0.71(+1.88%)
Sep 20, 2016 37.74 37.80 37.59 37.64 2,156,777 +0.19(+0.52%)
Sep 19, 2016 37.60 37.68 37.42 37.45 2,939,158 +0.24(+0.66%)
Sep 16, 2016 37.29 37.29 37.12 37.21 2,637,183 -0.45(-1.19%)
Sep 15, 2016 37.34 37.72 37.25 37.65 3,824,796 +0.36(+0.97%)
Sep 14, 2016 37.31 37.52 37.23 37.29 3,187,470 +0.02(+0.05%)
Sep 13, 2016 37.63 37.66 37.13 37.27 3,570,830 -0.89(-2.33%)
Sep 12, 2016 37.54 38.18 37.48 38.16 4,041,939 +0.33(+0.86%)
Sep 09, 2016 38.37 38.37 37.83 37.83 3,353,168 -0.88(-2.27%)
Sep 08, 2016 38.80 38.87 38.66 38.71 2,998,935 -0.13(-0.32%)
Sep 07, 2016 38.91 38.93 38.72 38.84 3,497,676 +0.07(+0.17%)
Sep 06, 2016 38.58 38.77 38.55 38.77 1,643,704 +0.39(+1.03%)
Sep 02, 2016 38.29 38.38 38.38 38.38 1,339,410 +0.43(+1.13%)
Sep 01, 2016 37.83 37.95 37.71 37.95 2,036,045 +0.28(+0.73%)
Aug 31, 2016 37.80 37.83 37.55 37.68 1,646,251 -0.16(-0.42%)
Aug 30, 2016 37.95 38.00 37.78 37.83 1,360,780 -0.07(-0.18%)
Aug 29, 2016 37.71 37.92 37.69 37.90 1,277,521 +0.17(+0.44%)
Aug 26, 2016 38.09 38.39 37.57 37.73 3,277,030 -0.25(-0.66%)
Aug 25, 2016 37.99 38.07 37.95 37.99 2,044,507 -0.08(-0.22%)
Aug 24, 2016 38.16 38.23 38.04 38.07 4,679,341 -0.11(-0.29%)
Aug 23, 2016 38.34 38.39 38.17 38.18 2,734,074 +0.11(+0.29%)
Aug 22, 2016 38.01 38.10 37.90 38.07 1,284,770 -0.08(-0.20%)
Aug 19, 2016 38.04 38.16 37.91 38.14 1,158,989 -0.24(-0.63%)
Aug 18, 2016 38.22 38.40 38.19 38.39 1,175,338 +0.18(+0.46%)
Aug 17, 2016 38.11 38.28 37.93 38.21 1,699,678 +0.00(+0.00%)
Aug 16, 2016 38.29 38.32 38.18 38.21 1,479,304 -0.12(-0.31%)
Aug 15, 2016 38.24 38.40 38.24 38.33 1,530,279 +0.23(+0.59%)
Aug 12, 2016 38.25 38.27 38.06 38.10 1,678,578 -0.12(-0.31%)
Aug 11, 2016 38.09 38.26 38.04 38.22 1,952,696 +0.33(+0.86%)
Aug 10, 2016 38.02 38.03 37.86 37.89 1,704,269 +0.08(+0.20%)
Aug 09, 2016 37.65 37.89 37.65 37.82 1,496,005 +0.32(+0.85%)
Aug 08, 2016 37.46 37.53 37.43 37.50 915,339 +0.19(+0.52%)
Aug 05, 2016 37.18 37.38 37.18 37.31 5,644,715 +0.15(+0.41%)
Aug 04, 2016 37.07 37.19 36.99 37.16 1,138,120 +0.20(+0.54%)
Aug 03, 2016 36.75 36.96 36.71 36.96 1,807,618 -0.06(-0.16%)
Aug 02, 2016 37.16 37.20 36.87 37.01 2,950,198 -0.21(-0.56%)
Aug 01, 2016 37.37 37.42 37.18 37.22 2,746,345 -0.19(-0.51%)
Jul 29, 2016 37.25 37.46 37.17 37.42 2,133,733 +0.38(+1.02%)
Jul 28, 2016 37.05 37.07 36.85 37.04 935,019 -0.04(-0.11%)
Jul 27, 2016 37.08 37.16 36.78 37.08 2,041,710 +0.17(+0.45%)
Jul 26, 2016 36.88 37.02 36.78 36.91 1,596,156 +0.14(+0.39%)
Jul 25, 2016 36.89 36.90 36.70 36.77 1,122,270 -0.07(-0.18%)
Jul 22, 2016 36.88 36.88 36.75 36.84 1,879,024 +0.03(+0.09%)
Jul 21, 2016 36.83 36.96 36.73 36.80 3,074,771 -0.08(-0.23%)
Jul 20, 2016 36.79 36.95 36.74 36.89 1,619,430 +0.29(+0.80%)
Jul 19, 2016 36.68 36.70 36.54 36.60 1,061,310 -0.34(-0.93%)
Jul 18, 2016 36.79 36.97 36.72 36.94 2,112,526 +0.15(+0.41%)
Jul 15, 2016 36.90 36.90 36.71 36.79 1,920,091 -0.18(-0.50%)
Jul 14, 2016 36.92 37.04 36.88 36.97 2,400,776 +0.35(+0.96%)
Jul 13, 2016 36.73 36.78 36.53 36.62 3,079,155 -0.05(-0.14%)
Jul 12, 2016 36.60 36.80 36.59 36.67 2,324,881 +0.49(+1.37%)
Jul 11, 2016 36.07 36.29 36.07 36.18 1,914,058 +0.48(+1.34%)
Jul 08, 2016 35.48 35.72 35.13 35.70 2,565,560 +0.57(+1.62%)
Jul 07, 2016 35.34 35.46 35.01 35.13 1,872,529 -0.12(-0.33%)
Jul 06, 2016 34.94 35.26 34.73 35.25 2,672,468 -0.06(-0.17%)
Jul 05, 2016 35.60 35.60 35.23 35.31 1,721,819 -0.70(-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.