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

61.89 USD +1.19 (+1.96%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.88 43.88 43.68 43.71 2,325,733 -0.01(-0.02%)
Nov 29, 2016 43.55 43.80 43.45 43.72 2,966,929 +0.20(+0.46%)
Nov 28, 2016 43.63 43.67 43.50 43.52 2,558,281 -0.16(-0.37%)
Nov 25, 2016 43.71 43.71 43.59 43.68 1,605,783 +0.15(+0.34%)
Nov 23, 2016 43.53 43.53 43.53 0 -0.18(-0.41%)
Nov 22, 2016 43.72 43.72 43.52 43.71 1,971,422 +0.18(+0.41%)
Nov 21, 2016 43.32 43.55 43.32 43.53 1,798,183 +0.41(+0.95%)
Nov 18, 2016 43.25 43.26 43.05 43.12 1,544,878 -0.36(-0.83%)
Nov 17, 2016 43.42 43.61 43.40 43.48 2,661,116 +0.21(+0.49%)
Nov 16, 2016 43.26 43.37 43.19 43.27 1,865,690 -0.41(-0.94%)
Nov 15, 2016 43.30 43.69 43.30 43.68 2,523,670 +0.36(+0.83%)
Nov 14, 2016 43.30 43.36 43.13 43.32 3,502,207 -0.31(-0.71%)
Nov 11, 2016 43.74 43.75 43.34 43.63 1,489,584 -0.40(-0.91%)
Nov 10, 2016 44.32 44.39 43.77 44.03 2,505,300 -0.32(-0.72%)
Nov 09, 2016 44.03 44.58 44.01 44.35 3,562,320 -0.25(-0.56%)
Nov 08, 2016 44.31 44.72 44.23 44.60 1,019,587 +0.13(+0.29%)
Nov 07, 2016 44.27 44.48 44.24 44.47 1,102,969 +0.81(+1.86%)
Nov 04, 2016 43.79 43.90 43.63 43.66 2,126,975 -0.40(-0.91%)
Nov 03, 2016 44.23 44.30 43.99 44.06 1,698,893 -0.07(-0.16%)
Nov 02, 2016 44.40 44.45 44.04 44.13 2,047,151 -0.35(-0.79%)
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.