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

62.33 USD +0.46 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.62 44.74 44.53 44.66 2,523,464 +0.06(+0.13%)
Oct 28, 2016 44.63 44.75 44.48 44.60 3,357,382 -0.08(-0.18%)
Oct 27, 2016 44.89 44.89 44.65 44.68 1,539,171 -0.04(-0.09%)
Oct 26, 2016 44.77 44.90 44.65 44.72 1,150,457 -0.28(-0.62%)
Oct 25, 2016 44.98 45.06 44.85 45.00 1,200,348 -0.03(-0.07%)
Oct 24, 2016 45.16 45.19 44.94 45.03 1,353,283 +0.03(+0.07%)
Oct 21, 2016 44.79 45.01 44.73 45.00 1,111,500 -0.09(-0.20%)
Oct 20, 2016 44.99 45.19 44.93 45.09 1,115,053 +0.01(+0.02%)
Oct 19, 2016 44.98 45.16 44.96 45.08 809,848 +0.16(+0.36%)
Oct 18, 2016 44.97 45.00 44.81 44.92 2,198,344 +0.54(+1.22%)
Oct 17, 2016 44.43 44.51 44.34 44.38 1,394,094 -0.08(-0.18%)
Oct 14, 2016 44.68 44.80 44.46 44.46 1,499,917 +0.09(+0.20%)
Oct 13, 2016 44.11 44.48 43.92 44.37 1,775,091 -0.24(-0.54%)
Oct 12, 2016 44.58 44.70 44.46 44.61 1,574,044 -0.03(-0.07%)
Oct 11, 2016 45.05 45.05 44.50 44.64 1,412,356 -0.70(-1.54%)
Oct 10, 2016 45.24 45.47 45.24 45.34 698,358 +0.20(+0.44%)
Oct 07, 2016 45.28 45.28 44.82 45.14 2,380,406 -0.26(-0.57%)
Oct 06, 2016 45.36 45.42 45.22 45.40 1,181,720 -0.19(-0.42%)
Oct 05, 2016 45.53 45.64 45.42 45.59 1,412,175 +0.33(+0.73%)
Oct 04, 2016 45.56 45.65 45.12 45.26 2,097,813 -0.18(-0.40%)
Oct 03, 2016 45.40 45.47 45.27 45.44 1,485,400 +0.01(+0.02%)
Sep 30, 2016 45.25 45.55 45.18 45.43 2,118,258 +0.27(+0.60%)
Sep 29, 2016 45.59 45.71 45.02 45.16 1,768,688 -0.57(-1.25%)
Sep 28, 2016 45.49 45.74 45.18 45.73 1,740,390 +0.39(+0.86%)
Sep 27, 2016 45.01 45.35 44.92 45.34 1,597,698 +0.30(+0.67%)
Sep 26, 2016 45.17 45.19 45.02 45.04 1,352,035 -0.45(-0.99%)
Sep 23, 2016 45.56 45.68 45.47 45.49 2,810,567 -0.48(-1.04%)
Sep 22, 2016 46.09 46.24 45.89 45.97 2,494,034 +0.44(+0.97%)
Sep 21, 2016 45.12 45.60 44.96 45.53 2,112,401 +0.84(+1.88%)
Sep 20, 2016 44.80 44.87 44.63 44.69 1,816,700 +0.23(+0.52%)
Sep 19, 2016 44.64 44.74 44.43 44.46 2,475,717 +0.29(+0.66%)
Sep 16, 2016 44.27 44.28 44.06 44.17 2,221,357 -0.53(-1.19%)
Sep 15, 2016 44.33 44.78 44.22 44.70 3,221,709 +0.43(+0.97%)
Sep 14, 2016 44.30 44.54 44.20 44.27 2,684,875 +0.02(+0.05%)
Sep 13, 2016 44.68 44.71 44.08 44.25 3,007,788 -1.31(-2.88%)
Sep 12, 2016 44.82 45.59 44.75 45.56 3,385,557 +0.39(+0.86%)
Sep 09, 2016 45.81 45.81 45.17 45.17 2,808,637 -1.05(-2.27%)
Sep 08, 2016 46.32 46.40 46.15 46.22 2,511,929 -0.15(-0.32%)
Sep 07, 2016 46.45 46.47 46.22 46.37 2,929,678 +0.08(+0.17%)
Sep 06, 2016 46.06 46.29 46.02 46.29 1,376,778 +0.47(+1.03%)
Sep 02, 2016 45.71 45.82 45.82 45.82 1,121,900 +0.51(+1.13%)
Sep 01, 2016 45.16 45.31 45.02 45.31 1,705,406 +0.33(+0.73%)
Aug 31, 2016 45.13 45.16 44.83 44.98 1,378,912 -0.19(-0.42%)
Aug 30, 2016 45.31 45.37 45.10 45.17 1,139,799 -0.08(-0.18%)
Aug 29, 2016 45.02 45.28 45.00 45.25 1,070,061 +0.20(+0.44%)
Aug 26, 2016 45.48 45.83 44.85 45.05 2,744,864 -0.30(-0.66%)
Aug 25, 2016 45.36 45.45 45.31 45.35 1,712,494 -0.10(-0.22%)
Aug 24, 2016 45.56 45.64 45.41 45.45 3,919,449 -0.13(-0.29%)
Aug 23, 2016 45.77 45.83 45.57 45.58 2,290,080 +0.13(+0.29%)
Aug 22, 2016 45.38 45.49 45.25 45.45 1,076,133 -0.09(-0.20%)
Aug 19, 2016 45.42 45.56 45.26 45.54 970,778 -0.29(-0.63%)
Aug 18, 2016 45.63 45.84 45.59 45.83 984,472 +0.21(+0.46%)
Aug 17, 2016 45.50 45.70 45.28 45.62 1,423,663 +0.00(+0.00%)
Aug 16, 2016 45.71 45.75 45.58 45.62 1,239,076 -0.14(-0.31%)
Aug 15, 2016 45.65 45.85 45.65 45.76 1,281,773 +0.27(+0.59%)
Aug 12, 2016 45.66 45.69 45.44 45.49 1,405,989 -0.14(-0.31%)
Aug 11, 2016 45.47 45.68 45.42 45.63 1,635,592 +0.39(+0.86%)
Aug 10, 2016 45.39 45.40 45.20 45.24 1,427,508 +0.09(+0.20%)
Aug 09, 2016 44.95 45.24 44.95 45.15 1,253,065 +0.38(+0.85%)
Aug 08, 2016 44.72 44.81 44.69 44.77 766,695 +0.23(+0.52%)
Aug 05, 2016 44.39 44.63 44.39 44.54 4,728,053 +0.18(+0.41%)
Aug 04, 2016 44.26 44.40 44.16 44.36 953,298 +0.24(+0.54%)
Aug 03, 2016 43.87 44.13 43.82 44.12 1,514,074 -0.07(-0.16%)
Aug 02, 2016 44.36 44.42 44.02 44.19 2,471,107 -0.25(-0.56%)
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.