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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.15 57.22 57.01 57.19 2,013,639 -0.50(-0.87%)
Oct 28, 2021 57.37 57.69 57.33 57.69 1,466,782 +0.42(+0.73%)
Oct 27, 2021 57.48 57.60 57.24 57.27 2,033,436 -0.31(-0.54%)
Oct 26, 2021 57.88 57.58 2,463,155 -0.02(-0.03%)
Oct 25, 2021 57.56 57.69 57.37 57.60 1,981,580 +0.04(+0.06%)
Oct 22, 2021 57.57 57.79 57.36 57.57 2,326,059 +0.19(+0.33%)
Oct 21, 2021 57.34 57.50 57.28 57.37 1,867,290 -0.37(-0.63%)
Oct 20, 2021 57.63 57.79 57.54 57.74 3,103,202 +0.18(+0.32%)
Oct 19, 2021 57.41 57.61 57.36 57.56 1,702,982 +0.44(+0.77%)
Oct 18, 2021 56.92 57.18 56.86 57.12 4,574,235 -0.17(-0.30%)
Oct 15, 2021 57.13 57.32 57.04 57.29 2,122,197 +0.48(+0.85%)
Oct 14, 2021 56.79 56.92 56.66 56.81 2,339,951 +0.47(+0.83%)
Oct 13, 2021 56.07 56.39 55.93 56.34 3,159,417 +0.63(+1.13%)
Oct 12, 2021 55.86 55.94 55.69 55.71 2,921,647 -0.06(-0.11%)
Oct 11, 2021 56.11 56.27 55.77 55.78 2,689,755 -0.17(-0.31%)
Oct 08, 2021 56.01 56.07 55.84 55.95 1,284,339 +0.05(+0.08%)
Oct 07, 2021 55.67 56.05 55.64 55.90 2,350,381 +0.66(+1.19%)
Oct 06, 2021 54.72 55.27 54.57 55.25 3,913,154 -0.35(-0.62%)
Oct 05, 2021 55.33 55.76 55.27 55.59 1,986,422 +0.37(+0.68%)
Oct 04, 2021 55.60 55.60 54.95 55.22 3,723,233 -0.59(-1.06%)
Oct 01, 2021 55.70 55.90 55.31 55.81 5,604,946 +0.15(+0.26%)
Sep 30, 2021 55.92 56.04 55.54 55.67 3,246,420 -0.06(-0.11%)
Sep 29, 2021 56.01 56.09 55.67 55.73 2,070,593 -0.19(-0.34%)
Sep 28, 2021 56.38 56.38 55.77 55.92 5,251,047 -1.14(-2.00%)
Sep 27, 2021 56.88 57.11 56.77 57.06 1,466,219 +0.14(+0.24%)
Sep 24, 2021 56.91 57.05 56.87 56.93 1,727,834 -0.55(-0.95%)
Sep 23, 2021 57.30 57.58 57.30 57.48 2,143,418 +0.56(+0.98%)
Sep 22, 2021 56.83 57.33 56.83 56.92 4,334,658 +0.42(+0.74%)
Sep 21, 2021 56.59 56.71 56.34 56.50 2,965,182 +0.54(+0.96%)
Sep 20, 2021 55.90 56.16 55.50 55.96 3,790,634 -1.24(-2.16%)
Sep 17, 2021 57.57 57.64 57.04 57.19 2,220,764 -0.62(-1.07%)
Sep 16, 2021 57.67 57.84 57.51 57.81 2,060,910 -0.31(-0.53%)
Sep 15, 2021 57.88 58.12 57.73 58.12 4,176,537 +0.21(+0.36%)
Sep 14, 2021 58.33 58.35 57.85 57.91 1,942,013 -0.33(-0.56%)
Sep 13, 2021 58.30 58.31 58.06 58.24 1,795,356 +0.36(+0.63%)
Sep 10, 2021 58.42 58.45 57.88 57.88 1,706,202 -0.14(-0.23%)
Sep 09, 2021 57.99 58.22 57.89 58.01 1,878,707 -0.07(-0.12%)
Sep 08, 2021 58.41 58.43 57.98 58.08 1,661,129 -0.56(-0.96%)
Sep 07, 2021 58.67 58.77 58.62 58.65 1,785,056 +0.04(+0.06%)
Sep 03, 2021 58.39 58.65 58.35 58.61 1,887,232 +0.31(+0.53%)
Sep 02, 2021 58.30 58.42 58.20 58.30 1,554,036 +0.16(+0.28%)
Sep 01, 2021 58.00 58.30 58.00 58.14 2,830,597 +0.54(+0.95%)
Aug 31, 2021 57.69 57.74 57.54 57.59 2,540,943 +0.17(+0.30%)
Aug 30, 2021 57.42 57.49 57.28 57.42 1,592,827 +0.01(+0.02%)
Aug 27, 2021 56.90 57.42 56.89 57.41 2,116,773 +0.61(+1.07%)
Aug 26, 2021 56.98 57.03 56.74 56.80 1,526,115 -0.37(-0.65%)
Aug 25, 2021 57.09 57.21 56.98 57.18 1,941,268 +0.02(+0.03%)
Aug 24, 2021 56.90 57.22 56.85 57.16 1,650,036 +0.51(+0.90%)
Aug 23, 2021 56.40 56.70 56.36 56.65 3,510,367 +0.63(+1.12%)
Aug 20, 2021 55.63 56.05 55.59 56.02 1,879,899 +0.12(+0.21%)
Aug 19, 2021 55.77 56.03 55.69 55.91 3,233,684 -0.67(-1.19%)
Aug 18, 2021 56.81 57.01 56.56 56.58 1,997,661 -0.13(-0.22%)
Aug 17, 2021 56.72 56.87 56.45 56.70 1,868,522 -0.69(-1.20%)
Aug 16, 2021 57.29 57.39 57.10 57.39 1,838,494 -0.36(-0.63%)
Aug 13, 2021 57.60 57.76 57.50 57.76 998,860 +0.21(+0.36%)
Aug 12, 2021 57.55 57.58 57.37 57.55 1,274,184 -0.18(-0.31%)
Aug 11, 2021 57.74 57.78 57.56 57.73 2,733,514 +0.31(+0.54%)
Aug 10, 2021 57.36 57.43 57.30 57.42 1,510,420 +0.13(+0.22%)
Aug 09, 2021 57.34 57.39 57.21 57.29 1,233,030 +0.04(+0.06%)
Aug 06, 2021 57.39 57.42 57.19 57.26 1,225,379 -0.29(-0.50%)
Aug 05, 2021 57.52 57.64 57.49 57.55 1,451,986 +0.21(+0.36%)
Aug 04, 2021 57.51 57.66 57.33 57.34 1,884,857 -0.08(-0.14%)
Aug 03, 2021 57.21 57.42 56.96 57.42 1,809,261 +0.37(+0.65%)
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.