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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.80 45.80 45.43 45.58 9,122,300 +0.03(+0.07%)
Dec 28, 2018 45.70 45.76 45.39 45.55 10,752,900 +0.25(+0.55%)
Dec 27, 2018 44.67 45.30 44.40 45.30 15,411,117 +0.05(+0.11%)
Dec 26, 2018 44.43 45.26 44.06 45.25 11,816,434 +1.02(+2.31%)
Dec 24, 2018 44.66 44.86 44.20 44.23 10,053,300 -0.88(-1.95%)
Dec 21, 2018 45.61 45.87 45.04 45.11 12,867,700 -0.73(-1.59%)
Dec 20, 2018 46.05 46.20 45.62 45.84 12,074,976 -0.07(-0.15%)
Dec 19, 2018 46.59 46.98 45.72 45.91 8,597,262 -0.50(-1.08%)
Dec 18, 2018 46.54 46.70 46.26 46.41 7,654,859 +0.08(+0.17%)
Dec 17, 2018 46.70 46.81 46.13 46.33 7,404,275 -0.40(-0.86%)
Dec 14, 2018 46.81 47.03 46.72 46.73 4,649,000 -0.63(-1.33%)
Dec 13, 2018 47.49 47.62 47.30 47.36 5,927,751 -0.07(-0.15%)
Dec 12, 2018 47.47 47.78 47.42 47.43 4,210,065 +0.70(+1.50%)
Dec 11, 2018 47.07 47.08 46.46 46.73 10,567,261 +0.18(+0.39%)
Dec 10, 2018 46.70 46.78 46.06 46.55 6,817,620 -0.39(-0.83%)
Dec 07, 2018 47.53 47.76 46.83 46.94 5,736,200 -0.59(-1.24%)
Dec 06, 2018 47.06 47.55 46.60 47.53 6,322,351 -0.42(-0.88%)
Dec 04, 2018 48.97 49.02 47.90 47.95 3,493,700 -1.23(-2.50%)
Dec 03, 2018 49.29 49.34 49.00 49.18 4,693,528 +0.75(+1.55%)
Nov 30, 2018 48.32 48.50 48.22 48.43 2,970,800 -0.16(-0.33%)
Nov 29, 2018 48.59 48.78 48.42 48.59 3,940,689 -0.27(-0.55%)
Nov 28, 2018 48.19 48.88 47.97 48.86 3,423,169 +0.75(+1.56%)
Nov 27, 2018 47.91 48.11 47.75 48.11 9,992,573 -0.05(-0.10%)
Nov 26, 2018 48.05 48.24 47.99 48.16 2,264,037 +0.69(+1.45%)
Nov 23, 2018 47.44 47.63 47.38 47.47 1,463,700 -0.36(-0.75%)
Nov 21, 2018 47.83 47.83 47.83 0 +0.72(+1.53%)
Nov 20, 2018 47.32 47.51 46.98 47.11 3,232,435 -0.91(-1.90%)
Nov 19, 2018 48.35 48.39 47.88 48.02 3,230,914 -0.47(-0.97%)
Nov 16, 2018 48.07 48.55 47.99 48.49 2,260,000 +0.08(+0.17%)
Nov 15, 2018 47.85 48.53 47.69 48.41 3,834,498 +0.36(+0.75%)
Nov 14, 2018 48.32 48.36 47.74 48.05 2,598,153 +0.12(+0.25%)
Nov 13, 2018 47.89 48.31 47.73 47.93 2,498,810 +0.25(+0.52%)
Nov 12, 2018 48.19 48.19 47.60 47.68 2,590,301 -0.77(-1.59%)
Nov 09, 2018 48.52 48.53 48.20 48.45 3,880,200 -0.45(-0.92%)
Nov 08, 2018 49.24 49.36 48.76 48.90 1,855,266 -0.62(-1.25%)
Nov 07, 2018 49.31 49.54 49.12 49.52 1,974,717 +0.64(+1.31%)
Nov 06, 2018 48.67 48.88 48.63 48.88 1,818,680 +0.20(+0.41%)
Nov 05, 2018 48.66 48.80 48.53 48.68 1,721,099 +0.04(+0.08%)
Nov 02, 2018 49.09 49.15 48.35 48.64 3,403,500 +0.08(+0.16%)
Nov 01, 2018 48.19 48.56 48.00 48.56 2,495,403 +0.83(+1.74%)
Oct 31, 2018 47.75 47.91 47.65 47.73 2,196,937 +0.40(+0.85%)
Oct 30, 2018 46.85 47.33 46.76 47.33 5,608,562 +0.68(+1.46%)
Oct 29, 2018 47.50 47.53 46.28 46.65 3,787,937 -0.35(-0.74%)
Oct 26, 2018 46.70 47.32 46.38 47.00 4,398,500 -0.39(-0.82%)
Oct 25, 2018 47.16 47.62 47.01 47.39 3,700,416 +0.61(+1.30%)
Oct 24, 2018 47.87 47.92 46.74 46.78 3,417,344 -1.38(-2.87%)
Oct 23, 2018 47.74 48.33 47.47 48.16 2,424,902 -0.46(-0.95%)
Oct 22, 2018 48.89 48.93 48.49 48.62 2,430,592 -0.08(-0.16%)
Oct 19, 2018 48.74 49.03 48.62 48.70 2,654,200 +0.29(+0.60%)
Oct 18, 2018 49.02 49.04 48.24 48.41 2,647,830 -0.88(-1.79%)
Oct 17, 2018 49.41 49.46 49.04 49.29 2,844,107 -0.39(-0.79%)
Oct 16, 2018 49.32 49.71 49.28 49.68 2,923,695 +0.90(+1.85%)
Oct 15, 2018 48.77 48.99 48.58 48.78 4,662,330 -0.16(-0.33%)
Oct 12, 2018 49.09 49.09 48.41 48.94 7,718,400 +0.44(+0.91%)
Oct 11, 2018 48.94 49.20 48.15 48.50 6,810,598 -0.63(-1.28%)
Oct 10, 2018 50.11 50.15 49.04 49.13 5,210,314 -1.17(-2.33%)
Oct 09, 2018 50.00 50.41 49.88 50.30 2,583,546 -0.18(-0.36%)
Oct 08, 2018 50.20 50.50 50.04 50.48 2,023,734 -0.16(-0.32%)
Oct 05, 2018 50.85 50.87 50.38 50.64 2,437,700 -0.26(-0.51%)
Oct 04, 2018 51.30 51.30 50.67 50.90 2,980,561 -0.75(-1.45%)
Oct 03, 2018 51.95 51.97 51.57 51.65 2,048,634 -0.15(-0.29%)
Oct 02, 2018 51.73 51.89 51.62 51.80 2,850,467 -0.39(-0.75%)
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.