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

51.02 +0.14 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.30 33.80 33.29 33.78 4,650,479 +0.72(+2.17%)
Jan 28, 2016 33.29 33.31 32.82 33.06 3,797,992 +0.18(+0.55%)
Jan 27, 2016 33.00 33.38 32.76 32.88 3,506,191 -0.19(-0.57%)
Jan 26, 2016 32.70 33.10 32.67 33.07 4,937,790 +0.59(+1.80%)
Jan 25, 2016 32.73 32.86 32.48 32.49 4,844,526 -0.52(-1.57%)
Jan 22, 2016 32.84 33.04 32.76 33.01 5,579,628 +0.96(+2.98%)
Jan 21, 2016 31.65 32.22 31.43 32.05 9,134,488 +0.25(+0.78%)
Jan 20, 2016 31.83 31.99 31.16 31.80 8,456,404 -0.71(-2.18%)
Jan 19, 2016 32.80 32.83 32.28 32.51 6,678,700 +0.29(+0.90%)
Jan 15, 2016 32.35 32.22 32.22 32.22 5,328,207 -1.22(-3.65%)
Jan 14, 2016 33.15 33.59 32.90 33.44 4,502,863 +0.42(+1.27%)
Jan 13, 2016 33.77 33.85 32.94 33.02 4,620,237 -0.53(-1.57%)
Jan 12, 2016 33.69 33.73 33.25 33.55 3,278,886 +0.14(+0.42%)
Jan 11, 2016 33.72 33.72 33.12 33.41 5,005,328 +0.07(+0.20%)
Jan 08, 2016 33.94 33.99 33.29 33.34 4,821,008 -0.40(-1.20%)
Jan 07, 2016 33.81 34.14 33.71 33.75 4,502,655 -0.74(-2.15%)
Jan 06, 2016 34.42 34.61 34.33 34.49 3,648,761 -0.60(-1.71%)
Jan 05, 2016 35.11 35.13 34.89 35.09 3,338,728 -0.08(-0.23%)
Jan 04, 2016 35.14 35.18 34.77 35.17 4,910,405 -0.61(-1.70%)
Dec 31, 2015 35.95 35.78 35.78 35.78 5,429,501 -0.35(-0.98%)
Dec 30, 2015 36.26 36.28 36.10 36.14 4,591,712 -0.31(-0.86%)
Dec 29, 2015 36.32 36.49 36.30 36.45 5,017,839 +0.35(+0.96%)
Dec 28, 2015 36.12 36.24 35.98 36.11 4,440,059 -0.13(-0.36%)
Dec 24, 2015 36.20 36.24 36.24 36.24 2,304,902 -0.05(-0.14%)
Dec 23, 2015 36.00 36.30 35.97 36.29 5,694,530 +0.59(+1.66%)
Dec 22, 2015 35.50 35.73 35.41 35.69 7,137,951 +0.28(+0.79%)
Dec 21, 2015 35.64 35.68 35.26 35.41 6,454,739 +0.16(+0.46%)
Dec 18, 2015 35.40 35.49 35.25 35.25 5,384,268 -0.29(-0.83%)
Dec 17, 2015 35.98 35.98 35.54 35.55 5,878,044 -0.45(-1.25%)
Dec 16, 2015 35.69 36.07 35.53 36.00 4,386,449 +0.65(+1.83%)
Dec 15, 2015 35.33 35.49 35.28 35.35 5,670,895 +0.26(+0.75%)
Dec 14, 2015 35.10 35.19 34.72 35.09 6,283,712 +0.13(+0.37%)
Dec 11, 2015 35.19 35.21 34.90 34.96 6,008,048 -0.70(-1.97%)
Dec 10, 2015 35.81 35.91 35.64 35.66 4,151,937 -0.06(-0.16%)
Dec 09, 2015 35.85 36.16 35.57 35.72 4,095,832 -0.13(-0.36%)
Dec 08, 2015 35.80 35.93 35.66 35.85 2,947,384 -0.53(-1.46%)
Dec 07, 2015 36.55 36.56 36.25 36.38 2,724,409 -0.37(-1.00%)
Dec 04, 2015 36.40 36.81 36.35 36.75 3,437,533 +0.27(+0.74%)
Dec 03, 2015 36.88 36.89 36.35 36.48 4,599,266 -0.21(-0.58%)
Dec 02, 2015 36.92 36.99 36.61 36.69 2,848,044 -0.38(-1.04%)
Dec 01, 2015 36.96 37.10 36.92 37.08 4,087,374 +0.37(+1.00%)
Nov 30, 2015 36.73 36.82 36.69 36.71 3,665,337 -0.06(-0.16%)
Nov 27, 2015 36.84 36.85 36.75 36.77 839,242 -0.13(-0.35%)
Nov 25, 2015 36.90 36.90 36.90 36.90 2,018,406 +0.02(+0.04%)
Nov 24, 2015 36.63 36.95 36.58 36.88 4,923,638 +0.06(+0.16%)
Nov 23, 2015 36.98 37.05 36.78 36.82 3,959,089 -0.25(-0.68%)
Nov 20, 2015 37.26 37.31 37.07 37.08 2,524,589 -0.02(-0.04%)
Nov 19, 2015 37.06 37.17 37.04 37.09 2,570,542 +0.23(+0.62%)
Nov 18, 2015 36.65 36.91 36.58 36.86 2,495,051 +0.31(+0.85%)
Nov 17, 2015 36.59 36.73 36.46 36.55 2,459,451 +0.05(+0.13%)
Nov 16, 2015 36.03 36.50 36.03 36.50 3,378,432 +0.47(+1.32%)
Nov 13, 2015 36.18 36.19 35.95 36.03 2,774,513 -0.30(-0.83%)
Nov 12, 2015 36.53 36.63 36.33 36.33 2,596,322 -0.44(-1.20%)
Nov 11, 2015 36.96 36.96 36.73 36.77 1,351,899 +0.10(+0.27%)
Nov 10, 2015 36.51 36.68 36.44 36.68 6,362,383 -0.02(-0.04%)
Nov 09, 2015 36.92 36.95 36.58 36.69 2,533,434 -0.43(-1.15%)
Nov 06, 2015 37.07 37.13 36.87 37.12 4,038,528 -0.25(-0.66%)
Nov 05, 2015 37.52 37.53 37.26 37.36 4,142,702 -0.08(-0.22%)
Nov 04, 2015 37.73 37.75 37.34 37.44 2,122,732 -0.22(-0.59%)
Nov 03, 2015 37.35 37.75 37.32 37.67 2,555,342 +0.13(+0.35%)
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.