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

62.55 USD +0.67 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.53 56.54 55.64 55.64 2,999,952 -1.29(-2.27%)
Nov 27, 2020 56.71 56.94 56.68 56.93 1,113,100 +0.43(+0.76%)
Nov 25, 2020 56.25 56.59 56.13 56.50 2,485,300 -0.18(-0.32%)
Nov 24, 2020 56.29 56.68 56.21 56.68 2,238,449 +0.85(+1.52%)
Nov 23, 2020 56.09 56.15 55.65 55.83 3,028,849 +0.04(+0.07%)
Nov 20, 2020 55.61 55.86 55.58 55.79 2,059,100 +0.22(+0.40%)
Nov 19, 2020 55.20 55.58 55.08 55.57 2,981,390 +0.27(+0.49%)
Nov 18, 2020 55.66 55.78 55.28 55.30 2,293,525 -0.23(-0.41%)
Nov 17, 2020 55.37 55.67 55.23 55.53 3,057,300 -0.05(-0.09%)
Nov 16, 2020 55.53 55.61 55.31 55.58 2,605,999 +0.66(+1.20%)
Nov 13, 2020 54.57 54.95 54.53 54.92 2,375,800 +0.79(+1.46%)
Nov 12, 2020 54.56 54.69 54.02 54.13 2,299,684 -0.71(-1.29%)
Nov 11, 2020 54.66 54.87 54.56 54.84 2,374,485 +0.40(+0.73%)
Nov 10, 2020 54.47 54.72 54.23 54.44 2,657,833 +0.21(+0.39%)
Nov 09, 2020 55.37 55.46 54.21 54.23 3,905,263 +1.11(+2.09%)
Nov 06, 2020 53.07 53.30 52.90 53.12 2,724,100 +0.15(+0.28%)
Nov 05, 2020 52.89 53.04 52.63 52.97 2,951,335 +1.17(+2.26%)
Nov 04, 2020 51.34 52.15 51.16 51.80 3,508,970 +0.85(+1.67%)
Nov 03, 2020 50.73 51.14 50.66 50.95 3,206,256 +0.91(+1.82%)
Nov 02, 2020 49.99 50.05 49.69 50.04 2,837,967 +0.63(+1.28%)
Oct 30, 2020 49.51 49.57 49.09 49.41 2,946,400 -0.35(-0.70%)
Oct 29, 2020 49.56 49.94 49.31 49.76 4,406,471 +0.30(+0.61%)
Oct 28, 2020 49.85 49.94 49.43 49.46 3,614,679 -1.40(-2.75%)
Oct 27, 2020 51.05 51.06 50.80 50.86 1,461,129 -0.19(-0.37%)
Oct 26, 2020 51.26 51.37 50.72 51.05 3,244,642 -0.88(-1.69%)
Oct 23, 2020 51.85 51.93 51.62 51.93 1,614,600 +0.31(+0.60%)
Oct 22, 2020 51.59 51.71 51.29 51.62 1,877,615 +0.02(+0.04%)
Oct 21, 2020 51.70 51.95 51.58 51.60 2,659,193 -0.13(-0.25%)
Oct 20, 2020 51.70 51.99 51.65 51.73 2,563,159 +0.34(+0.66%)
Oct 19, 2020 51.79 51.88 51.30 51.39 1,886,334 -0.17(-0.33%)
Oct 16, 2020 51.57 51.74 51.45 51.56 2,718,000 +0.19(+0.37%)
Oct 15, 2020 50.99 51.42 50.94 51.37 2,279,053 -0.52(-1.00%)
Oct 14, 2020 52.18 52.27 51.89 51.89 1,273,364 -0.17(-0.33%)
Oct 13, 2020 52.16 52.20 51.94 52.06 1,665,050 -0.44(-0.84%)
Oct 12, 2020 52.35 52.57 52.28 52.50 1,475,347 +0.31(+0.59%)
Oct 09, 2020 52.01 52.23 51.95 52.19 2,320,100 +0.35(+0.68%)
Oct 08, 2020 51.66 51.84 51.61 51.84 1,387,663 +0.37(+0.72%)
Oct 07, 2020 51.39 51.55 51.30 51.47 1,787,087 +0.53(+1.04%)
Oct 06, 2020 51.41 51.52 50.83 50.94 3,077,669 -0.42(-0.82%)
Oct 05, 2020 50.96 51.36 50.94 51.36 1,373,519 +0.77(+1.52%)
Oct 02, 2020 50.17 50.75 50.13 50.59 1,955,300 -0.23(-0.45%)
Oct 01, 2020 50.77 50.83 50.51 50.82 1,651,763 +0.37(+0.73%)
Sep 30, 2020 50.40 50.74 50.31 50.45 2,880,445 +0.03(+0.06%)
Sep 29, 2020 50.41 50.54 50.21 50.42 2,441,686 -0.04(-0.08%)
Sep 28, 2020 50.42 50.52 50.29 50.46 1,673,714 +0.68(+1.37%)
Sep 25, 2020 49.22 49.78 49.03 49.78 3,955,300 +0.18(+0.36%)
Sep 24, 2020 49.44 49.94 49.22 49.60 3,191,917 -0.11(-0.22%)
Sep 23, 2020 50.42 50.45 49.66 49.71 2,655,287 -0.54(-1.07%)
Sep 22, 2020 50.29 50.31 49.82 50.25 2,267,740 -0.09(-0.18%)
Sep 21, 2020 50.26 50.36 49.70 50.34 3,211,577 -1.37(-2.65%)
Sep 18, 2020 52.02 52.04 51.56 51.71 1,894,000 -0.39(-0.75%)
Sep 17, 2020 51.74 52.13 51.67 52.10 2,557,891 -0.02(-0.04%)
Sep 16, 2020 52.29 52.51 52.06 52.12 2,476,621 -0.09(-0.17%)
Sep 15, 2020 52.37 52.38 52.08 52.21 4,610,959 +0.41(+0.79%)
Sep 14, 2020 51.84 51.94 51.73 51.80 1,523,816 +0.45(+0.88%)
Sep 11, 2020 51.51 51.61 51.12 51.35 3,234,200 +0.47(+0.92%)
Sep 10, 2020 51.70 51.80 50.88 50.88 3,591,552 -0.63(-1.22%)
Sep 09, 2020 51.37 51.70 51.25 51.51 2,758,453 +0.86(+1.70%)
Sep 08, 2020 50.63 51.06 50.45 50.65 5,829,680 -0.73(-1.42%)
Sep 04, 2020 51.50 51.68 50.48 51.38 4,490,500 +0.06(+0.12%)
Sep 03, 2020 52.18 52.25 51.12 51.32 3,949,923 -1.11(-2.12%)
Sep 02, 2020 52.24 52.46 51.99 52.43 5,115,277 +0.46(+0.89%)
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.