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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.09 58.12 57.66 57.84 1,917,290 +0.11(+0.19%)
Jan 30, 2018 57.96 57.99 57.64 57.73 3,077,905 -0.53(-0.91%)
Jan 29, 2018 58.37 58.40 58.19 58.26 2,761,180 -0.63(-1.07%)
Jan 26, 2018 58.66 58.90 58.60 58.89 1,642,530 +0.55(+0.94%)
Jan 25, 2018 58.70 58.74 58.22 58.34 2,281,848 -0.21(-0.36%)
Jan 24, 2018 58.63 58.72 58.29 58.55 3,077,183 +0.25(+0.43%)
Jan 23, 2018 58.16 58.34 58.10 58.30 2,244,049 +0.22(+0.38%)
Jan 22, 2018 57.81 58.10 57.77 58.08 3,640,110 +0.33(+0.57%)
Jan 19, 2018 57.76 57.77 57.57 57.75 1,839,487 +0.25(+0.43%)
Jan 18, 2018 57.40 57.54 57.30 57.50 2,278,593 -0.06(-0.10%)
Jan 17, 2018 57.36 57.74 57.23 57.56 2,484,534 +0.43(+0.75%)
Jan 16, 2018 57.39 57.47 57.06 57.13 2,990,670 -0.04(-0.07%)
Jan 12, 2018 57.17 57.17 57.17 0 +0.53(+0.94%)
Jan 11, 2018 56.38 56.64 56.32 56.64 1,756,501 +0.35(+0.62%)
Jan 10, 2018 56.38 56.38 56.18 56.29 2,120,262 -0.17(-0.30%)
Jan 09, 2018 56.45 56.48 56.26 56.46 3,191,626 +0.02(+0.04%)
Jan 08, 2018 56.36 56.45 56.33 56.44 2,216,415 +0.01(+0.02%)
Jan 05, 2018 56.29 56.47 56.22 56.43 2,001,890 +0.33(+0.59%)
Jan 04, 2018 56.03 56.20 56.00 56.10 2,770,356 +0.44(+0.79%)
Jan 03, 2018 55.38 55.67 55.38 55.66 2,495,585 +0.35(+0.63%)
Jan 02, 2018 55.07 55.31 54.93 55.31 3,186,434 +0.59(+1.08%)
Dec 29, 2017 54.72 54.72 54.72 0 +0.07(+0.13%)
Dec 28, 2017 54.74 54.75 54.62 54.65 1,460,638 +0.15(+0.28%)
Dec 27, 2017 54.47 54.58 54.44 54.50 2,056,071 +0.12(+0.22%)
Dec 26, 2017 54.31 54.42 54.30 54.38 1,920,596 +0.01(+0.02%)
Dec 22, 2017 54.22 54.39 54.20 54.37 1,522,664 +0.16(+0.30%)
Dec 21, 2017 54.09 54.32 54.06 54.21 1,538,682 -0.22(-0.40%)
Dec 20, 2017 54.58 54.59 54.40 54.43 3,422,133 -0.03(-0.06%)
Dec 19, 2017 54.60 54.64 54.35 54.46 2,147,201 -0.17(-0.31%)
Dec 18, 2017 54.55 54.77 54.55 54.63 1,397,251 +0.63(+1.17%)
Dec 15, 2017 54.00 54.08 53.87 54.00 2,625,301 -0.02(-0.04%)
Dec 14, 2017 54.23 54.29 54.02 54.02 3,113,101 -0.27(-0.50%)
Dec 13, 2017 54.17 54.42 54.15 54.29 2,742,419 +0.28(+0.52%)
Dec 12, 2017 53.91 54.06 53.87 54.01 1,520,577 -0.02(-0.04%)
Dec 11, 2017 53.97 54.07 53.94 54.03 1,466,890 +0.15(+0.28%)
Dec 08, 2017 53.84 53.89 53.70 53.88 1,110,651 +0.37(+0.69%)
Dec 07, 2017 53.38 53.64 53.30 53.51 1,237,658 +0.11(+0.21%)
Dec 06, 2017 53.37 53.49 53.34 53.40 1,742,364 -0.30(-0.56%)
Dec 05, 2017 53.82 53.95 53.68 53.70 1,713,475 -0.07(-0.13%)
Dec 04, 2017 54.12 54.12 53.76 53.77 1,594,930 -0.16(-0.30%)
Dec 01, 2017 53.93 54.03 53.78 53.93 3,461,476 -0.15(-0.28%)
Nov 30, 2017 54.24 54.31 54.03 54.08 2,991,836 -0.05(-0.09%)
Nov 29, 2017 54.43 54.44 54.04 54.13 1,803,759 -0.33(-0.61%)
Nov 28, 2017 54.38 54.52 54.26 54.46 1,592,104 +0.30(+0.55%)
Nov 27, 2017 54.45 54.45 54.16 54.16 1,623,618 -0.40(-0.73%)
Nov 24, 2017 54.56 54.61 54.52 54.56 712,458 +0.26(+0.48%)
Nov 22, 2017 54.34 54.40 54.13 54.30 1,022,126 +0.17(+0.31%)
Nov 21, 2017 54.07 54.22 54.07 54.13 2,729,540 +0.45(+0.84%)
Nov 20, 2017 53.67 53.76 53.62 53.68 2,089,373 +0.11(+0.21%)
Nov 17, 2017 53.54 53.64 53.47 53.57 1,297,987 -0.08(-0.15%)
Nov 16, 2017 53.50 53.70 53.47 53.65 1,187,339 +0.59(+1.11%)
Nov 15, 2017 52.98 53.13 52.84 53.06 1,447,981 -0.30(-0.56%)
Nov 14, 2017 53.36 53.39 53.21 53.36 2,477,118 -0.08(-0.15%)
Nov 13, 2017 53.16 53.47 53.16 53.44 2,878,779 -0.22(-0.41%)
Nov 10, 2017 53.66 53.72 53.55 53.66 2,579,152 -0.14(-0.26%)
Nov 09, 2017 53.70 53.82 53.47 53.80 1,835,984 -0.30(-0.55%)
Nov 08, 2017 54.02 54.15 53.95 54.10 1,218,366 +0.19(+0.35%)
Nov 07, 2017 54.04 54.08 53.75 53.91 1,455,734 -0.21(-0.39%)
Nov 06, 2017 53.86 54.12 53.84 54.12 1,518,573 +0.20(+0.37%)
Nov 03, 2017 53.98 53.98 53.71 53.92 1,401,661 -0.12(-0.22%)
Nov 02, 2017 53.91 54.05 53.84 54.04 1,572,654 +0.17(+0.32%)
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.