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

62.55 USD +0.67 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.73 53.75 53.35 53.59 3,169,270 -0.22(-0.41%)
May 30, 2018 53.52 53.87 53.34 53.81 2,074,978 +0.64(+1.20%)
May 29, 2018 53.46 53.61 52.94 53.17 3,712,341 -1.08(-1.99%)
May 25, 2018 54.25 54.25 54.25 0 -0.20(-0.37%)
May 24, 2018 54.52 54.59 54.10 54.45 2,160,730 -0.27(-0.49%)
May 23, 2018 54.48 54.72 54.37 54.72 2,959,538 -0.43(-0.78%)
May 22, 2018 55.32 55.38 55.12 55.15 1,531,615 -0.01(-0.02%)
May 21, 2018 55.12 55.21 55.03 55.16 936,272 +0.36(+0.66%)
May 18, 2018 54.87 54.90 54.73 54.80 1,011,171 -0.28(-0.51%)
May 17, 2018 55.10 55.23 54.95 55.08 1,364,117 -0.13(-0.24%)
May 16, 2018 55.11 55.27 55.03 55.21 1,704,897 +0.28(+0.51%)
May 15, 2018 54.93 55.07 54.72 54.93 1,745,117 -0.56(-1.01%)
May 14, 2018 55.61 55.70 55.47 55.49 1,981,877 +0.09(+0.16%)
May 11, 2018 55.48 55.53 55.33 55.40 1,093,178 +0.11(+0.20%)
May 10, 2018 55.02 55.33 55.00 55.29 2,052,990 +0.52(+0.95%)
May 09, 2018 54.66 54.82 54.57 54.77 1,777,993 +0.15(+0.27%)
May 08, 2018 54.48 54.63 54.33 54.62 2,331,081 +0.04(+0.07%)
May 07, 2018 54.58 54.75 54.50 54.58 1,982,488 -0.07(-0.13%)
May 04, 2018 54.08 54.74 54.03 54.65 1,306,096 +0.20(+0.37%)
May 03, 2018 54.40 54.55 53.94 54.45 1,409,750 +0.08(+0.15%)
May 02, 2018 54.69 54.77 54.31 54.37 1,062,507 -0.11(-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.