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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.06 40.32 39.96 39.98 3,419,034 -0.10(-0.25%)
Feb 26, 2016 40.43 40.47 40.03 40.08 1,970,872 -0.14(-0.35%)
Feb 25, 2016 39.99 40.23 39.77 40.22 1,401,362 +0.41(+1.03%)
Feb 24, 2016 39.24 39.86 39.06 39.81 2,110,962 -0.10(-0.25%)
Feb 23, 2016 40.27 40.33 39.83 39.91 2,069,291 -0.67(-1.65%)
Feb 22, 2016 40.41 40.63 40.38 40.58 1,536,192 +0.51(+1.27%)
Feb 19, 2016 39.87 40.10 39.73 40.07 1,695,427 -0.11(-0.27%)
Feb 18, 2016 40.48 40.50 40.13 40.18 1,929,517 -0.18(-0.45%)
Feb 17, 2016 39.90 40.41 39.90 40.36 2,130,816 +0.75(+1.89%)
Feb 16, 2016 39.49 39.62 39.21 39.61 2,648,387 +0.81(+2.09%)
Feb 12, 2016 38.26 38.80 38.80 38.80 2,932,100 +0.62(+1.62%)
Feb 11, 2016 38.15 38.35 37.83 38.18 5,177,660 -0.54(-1.38%)
Feb 10, 2016 38.96 39.22 38.68 38.72 5,174,616 -0.03(-0.06%)
Feb 09, 2016 38.48 38.96 38.40 38.74 4,065,724 -0.45(-1.15%)
Feb 08, 2016 39.36 39.36 38.85 39.19 3,599,904 -0.73(-1.83%)
Feb 05, 2016 40.39 40.39 39.80 39.92 2,233,041 -0.57(-1.41%)
Feb 04, 2016 40.25 40.70 40.19 40.49 3,971,882 +0.17(+0.42%)
Feb 03, 2016 40.15 40.36 39.43 40.32 4,316,156 +0.43(+1.08%)
Feb 02, 2016 40.25 40.30 39.76 39.89 3,120,434 -0.99(-2.42%)
Feb 01, 2016 40.58 40.99 40.44 40.88 3,197,013 -0.10(-0.24%)
Jan 29, 2016 40.40 41.00 40.39 40.98 3,833,529 +0.87(+2.17%)
Jan 28, 2016 40.38 40.41 39.81 40.11 3,130,798 +0.22(+0.55%)
Jan 27, 2016 40.03 40.49 39.74 39.89 2,890,258 -0.23(-0.57%)
Jan 26, 2016 39.67 40.15 39.63 40.12 4,070,368 +0.71(+1.80%)
Jan 25, 2016 39.71 39.86 39.41 39.41 3,993,487 -0.63(-1.57%)
Jan 22, 2016 39.84 40.08 39.74 40.04 4,599,454 +1.16(+2.98%)
Jan 21, 2016 38.40 39.09 38.13 38.88 7,529,831 +0.30(+0.78%)
Jan 20, 2016 38.61 38.81 37.80 38.58 6,970,866 -0.86(-2.18%)
Jan 19, 2016 39.79 39.83 39.16 39.44 5,505,452 +0.35(+0.90%)
Jan 15, 2016 39.25 39.09 39.09 39.09 4,392,200 -1.48(-3.65%)
Jan 14, 2016 40.21 40.74 39.91 40.57 3,711,844 +0.51(+1.27%)
Jan 13, 2016 40.97 41.06 39.97 40.06 3,808,599 -0.64(-1.57%)
Jan 12, 2016 40.87 40.92 40.33 40.70 2,702,884 +0.17(+0.42%)
Jan 11, 2016 40.91 40.91 40.18 40.53 4,126,041 +0.08(+0.20%)
Jan 08, 2016 41.17 41.23 40.38 40.45 3,974,101 -0.49(-1.20%)
Jan 07, 2016 41.02 41.42 40.89 40.94 3,711,673 -0.90(-2.15%)
Jan 06, 2016 41.76 41.98 41.64 41.84 3,007,783 -0.73(-1.71%)
Jan 05, 2016 42.59 42.62 42.32 42.57 2,752,213 -0.10(-0.23%)
Jan 04, 2016 42.63 42.68 42.18 42.67 4,047,793 -0.74(-1.70%)
Dec 31, 2015 43.61 43.41 43.41 43.41 4,475,700 -0.43(-0.98%)
Dec 30, 2015 43.99 44.01 43.79 43.84 3,785,085 -0.38(-0.86%)
Dec 29, 2015 44.06 44.27 44.04 44.22 4,136,354 +0.42(+0.96%)
Dec 28, 2015 43.82 43.96 43.65 43.80 3,660,073 -0.16(-0.36%)
Dec 24, 2015 43.92 43.96 43.96 43.96 1,900,000 -0.06(-0.14%)
Dec 23, 2015 43.67 44.04 43.63 44.02 4,694,171 +0.72(+1.66%)
Dec 22, 2015 43.07 43.35 42.96 43.30 5,884,026 +0.34(+0.79%)
Dec 21, 2015 43.23 43.28 42.78 42.96 5,320,834 -0.14(-0.32%)
Dec 18, 2015 43.28 43.39 43.10 43.10 4,403,915 -0.36(-0.83%)
Dec 17, 2015 43.99 43.99 43.45 43.46 4,807,785 -0.55(-1.25%)
Dec 16, 2015 43.63 44.10 43.44 44.01 3,587,776 +0.79(+1.83%)
Dec 15, 2015 43.19 43.39 43.13 43.22 4,638,353 +0.32(+0.75%)
Dec 14, 2015 42.91 43.02 42.45 42.90 5,139,590 +0.16(+0.37%)
Dec 11, 2015 43.02 43.05 42.67 42.74 4,914,118 -0.86(-1.97%)
Dec 10, 2015 43.78 43.91 43.57 43.60 3,395,963 -0.07(-0.16%)
Dec 09, 2015 43.83 44.21 43.49 43.67 3,350,074 -0.16(-0.37%)
Dec 08, 2015 43.77 43.93 43.60 43.83 2,410,732 -0.65(-1.46%)
Dec 07, 2015 44.69 44.70 44.32 44.48 2,228,356 -0.45(-1.00%)
Dec 04, 2015 44.50 45.01 44.44 44.93 2,811,636 +0.33(+0.74%)
Dec 03, 2015 45.09 45.10 44.44 44.60 3,761,844 -0.26(-0.58%)
Dec 02, 2015 45.14 45.23 44.76 44.86 2,329,480 -0.47(-1.04%)
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.