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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.23 44.31 44.15 44.29 3,935,839 +0.19(+0.43%)
Oct 30, 2017 44.11 44.04 44.10 4,367,207 +0.02(+0.06%)
Oct 27, 2017 43.88 44.09 43.80 44.07 4,090,567 +0.21(+0.49%)
Oct 26, 2017 44.02 44.04 43.85 43.86 1,199,953 -0.08(-0.19%)
Oct 25, 2017 44.10 44.14 43.75 43.94 1,780,958 -0.15(-0.34%)
Oct 24, 2017 44.08 44.17 44.04 44.09 1,513,588 +0.10(+0.22%)
Oct 23, 2017 44.15 44.15 43.98 43.99 1,655,435 -0.15(-0.34%)
Oct 20, 2017 44.15 44.18 44.10 44.14 2,587,075 -0.02(-0.06%)
Oct 19, 2017 44.05 44.16 44.02 44.16 1,112,701 -0.13(-0.30%)
Oct 18, 2017 44.26 44.35 44.20 44.29 1,526,527 +0.07(+0.17%)
Oct 17, 2017 44.24 44.24 44.11 44.22 2,717,783 -0.12(-0.28%)
Oct 16, 2017 44.38 44.41 44.30 44.34 1,697,933 -0.02(-0.06%)
Oct 13, 2017 44.37 44.41 44.33 44.37 1,990,087 +0.26(+0.60%)
Oct 12, 2017 44.09 44.18 44.05 44.10 1,526,248 +0.02(+0.04%)
Oct 11, 2017 43.98 44.12 43.94 44.09 3,195,244 +0.12(+0.28%)
Oct 10, 2017 43.82 43.97 43.80 43.96 1,891,006 +0.40(+0.93%)
Oct 09, 2017 43.59 43.63 43.53 43.56 1,195,213 -0.03(-0.08%)
Oct 06, 2017 43.45 43.59 43.39 43.59 1,748,360 -0.03(-0.08%)
Oct 05, 2017 43.58 43.69 43.58 43.63 1,709,397 -0.02(-0.04%)
Oct 04, 2017 43.63 43.67 43.59 43.64 1,403,669 -0.02(-0.06%)
Oct 03, 2017 43.51 43.67 43.47 43.67 1,789,060 +0.23(+0.53%)
Oct 02, 2017 43.35 43.47 43.31 43.44 1,895,021 +0.00(+0.00%)
Sep 29, 2017 43.28 43.49 43.23 43.44 2,114,272 +0.28(+0.65%)
Sep 28, 2017 43.02 43.20 43.02 43.16 1,537,591 +0.07(+0.17%)
Sep 27, 2017 43.12 42.96 43.08 1,852,481 -0.02(-0.06%)
Sep 26, 2017 43.16 43.17 42.97 43.11 1,960,128 -0.11(-0.25%)
Sep 25, 2017 43.34 43.38 43.11 43.21 2,188,978 -0.33(-0.76%)
Sep 22, 2017 43.54 43.60 43.49 43.54 1,378,462 +0.06(+0.13%)
Sep 21, 2017 43.47 43.54 43.40 43.49 1,584,816 -0.07(-0.17%)
Sep 20, 2017 43.67 43.73 43.30 43.56 1,729,362 -0.06(-0.14%)
Sep 19, 2017 43.60 43.63 43.52 43.62 1,214,139 +0.15(+0.34%)
Sep 18, 2017 43.54 43.61 43.39 43.47 1,564,190 +0.08(+0.19%)
Sep 15, 2017 43.37 43.39 43.28 43.39 1,491,732 +0.07(+0.17%)
Sep 14, 2017 43.14 43.32 43.11 43.32 1,513,755 +0.11(+0.27%)
Sep 13, 2017 43.34 43.36 43.16 43.20 1,276,785 -0.20(-0.47%)
Sep 12, 2017 43.41 43.46 43.38 43.41 1,956,032 +0.07(+0.15%)
Sep 11, 2017 43.31 43.41 43.29 43.34 2,623,544 +0.33(+0.76%)
Sep 08, 2017 43.12 43.13 42.98 43.01 2,965,255 -0.02(-0.04%)
Sep 07, 2017 43.04 43.05 42.94 43.03 2,120,609 +0.31(+0.73%)
Sep 06, 2017 42.63 42.77 42.58 42.72 1,671,556 +0.29(+0.68%)
Sep 05, 2017 42.61 42.64 42.27 42.43 2,143,430 -0.34(-0.80%)
Sep 01, 2017 42.84 42.86 42.70 42.78 2,857,219 +0.12(+0.29%)
Aug 31, 2017 42.51 42.68 42.47 42.65 2,628,769 +0.34(+0.81%)
Aug 30, 2017 42.34 42.37 42.28 42.31 1,865,980 -0.08(-0.19%)
Aug 29, 2017 42.26 42.44 42.23 42.39 1,820,023 -0.14(-0.33%)
Aug 28, 2017 42.61 42.62 42.49 42.53 2,209,016 -0.02(-0.06%)
Aug 25, 2017 42.48 42.64 42.44 42.55 2,693,501 +0.29(+0.68%)
Aug 24, 2017 42.39 42.41 42.27 42.27 1,540,675 -0.05(-0.12%)
Aug 23, 2017 42.16 42.33 42.14 42.32 1,501,764 +0.07(+0.17%)
Aug 22, 2017 42.14 42.28 42.11 42.24 1,940,219 +0.22(+0.53%)
Aug 21, 2017 42.00 42.06 41.89 42.02 1,533,506 +0.06(+0.14%)
Aug 18, 2017 41.93 42.09 41.82 41.96 1,790,114 +0.12(+0.29%)
Aug 17, 2017 42.18 42.21 41.82 41.84 2,337,218 -0.45(-1.07%)
Aug 16, 2017 42.17 42.33 42.17 42.29 2,066,707 +0.28(+0.66%)
Aug 15, 2017 42.02 42.05 41.88 42.01 1,738,922 -0.07(-0.16%)
Aug 14, 2017 42.06 42.18 42.03 42.08 1,536,266 +0.34(+0.82%)
Aug 11, 2017 41.77 41.83 41.65 41.73 2,353,127 -0.01(-0.02%)
Aug 10, 2017 42.16 42.16 41.72 41.74 4,928,539 -0.67(-1.58%)
Aug 09, 2017 42.29 42.43 42.24 42.41 2,808,628 -0.14(-0.33%)
Aug 08, 2017 42.71 42.73 42.53 42.55 2,961,854 -0.20(-0.46%)
Aug 07, 2017 42.64 42.75 42.64 42.75 1,058,021 +0.08(+0.19%)
Aug 04, 2017 42.65 42.69 42.49 42.67 2,413,249 +0.07(+0.17%)
Aug 03, 2017 42.62 42.67 42.54 42.59 2,115,470 -0.07(-0.17%)
Aug 02, 2017 42.66 42.70 42.54 42.67 1,921,736 +0.03(+0.08%)
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.