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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.79 44.80 44.47 44.67 3,802,000 -0.18(-0.41%)
May 30, 2018 44.61 44.90 44.46 44.85 2,489,238 +0.53(+1.20%)
May 29, 2018 44.56 44.69 44.13 44.32 4,453,493 -0.90(-1.99%)
May 25, 2018 45.22 45.22 45.22 0 -0.17(-0.37%)
May 24, 2018 45.45 45.50 45.10 45.39 2,592,110 -0.23(-0.49%)
May 23, 2018 45.41 45.61 45.32 45.61 3,550,396 -0.36(-0.78%)
May 22, 2018 46.11 46.16 45.94 45.97 1,837,395 -0.01(-0.02%)
May 21, 2018 45.95 46.02 45.87 45.98 1,123,194 +0.30(+0.66%)
May 18, 2018 45.74 45.76 45.62 45.68 1,213,046 -0.23(-0.51%)
May 17, 2018 45.93 46.03 45.81 45.91 1,636,456 -0.11(-0.24%)
May 16, 2018 45.94 46.07 45.87 46.02 2,045,272 +0.23(+0.51%)
May 15, 2018 45.79 45.91 45.61 45.79 2,093,521 -0.47(-1.01%)
May 14, 2018 46.36 46.43 46.24 46.26 2,377,550 +0.07(+0.16%)
May 11, 2018 46.25 46.29 46.12 46.18 1,311,426 +0.09(+0.20%)
May 10, 2018 45.86 46.12 45.85 46.09 2,462,860 +0.43(+0.95%)
May 09, 2018 45.56 45.70 45.49 45.66 2,132,961 +0.13(+0.27%)
May 08, 2018 45.41 45.54 45.29 45.53 2,796,471 +0.03(+0.07%)
May 07, 2018 45.50 45.64 45.43 45.50 2,378,283 -0.06(-0.13%)
May 04, 2018 45.08 45.63 45.04 45.56 1,566,852 +0.17(+0.37%)
May 03, 2018 45.35 45.47 44.96 45.39 1,691,200 +0.07(+0.15%)
May 02, 2018 45.59 45.65 45.28 45.32 1,274,631 -0.09(-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.