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

51.72 +0.17 (+0.33%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.46 57.47 56.75 56.91 6,128,914 -0.81(-1.40%)
Feb 25, 2021 58.91 59.04 57.61 57.72 6,934,327 -1.10(-1.88%)
Feb 24, 2021 58.21 58.87 58.04 58.82 3,503,461 +0.01(+0.02%)
Feb 23, 2021 58.47 58.95 57.91 58.81 3,316,709 +0.15(+0.26%)
Feb 22, 2021 58.66 59.05 58.60 58.66 2,966,626 -0.62(-1.04%)
Feb 19, 2021 59.30 59.52 59.17 59.28 2,229,842 +0.27(+0.45%)
Feb 18, 2021 58.89 59.05 58.53 59.01 4,741,790 -0.52(-0.88%)
Feb 17, 2021 59.42 59.56 59.14 59.53 4,219,112 -0.18(-0.30%)
Feb 16, 2021 59.82 59.98 59.60 59.72 2,497,355 +0.29(+0.48%)
Feb 12, 2021 58.97 59.43 58.93 59.43 2,387,570 +0.28(+0.47%)
Feb 11, 2021 59.13 59.22 58.89 59.15 2,370,925 +0.43(+0.73%)
Feb 10, 2021 59.06 59.09 58.44 58.73 2,423,502 -0.03(-0.05%)
Feb 09, 2021 58.39 58.79 58.38 58.75 2,212,838 +0.42(+0.72%)
Feb 08, 2021 58.27 58.45 58.18 58.34 2,952,446 +0.31(+0.54%)
Feb 05, 2021 57.88 58.03 57.68 58.02 2,225,323 +0.41(+0.71%)
Feb 04, 2021 57.39 57.61 57.28 57.61 1,759,624 +0.08(+0.13%)
Feb 03, 2021 57.49 57.62 57.30 57.54 2,248,078 +0.17(+0.30%)
Feb 02, 2021 57.19 57.41 57.02 57.36 1,669,956 +0.67(+1.17%)
Feb 01, 2021 56.61 56.75 56.32 56.70 2,709,198 +0.95(+1.71%)
Jan 29, 2021 56.26 56.41 55.49 55.75 6,586,336 -1.26(-2.20%)
Jan 28, 2021 56.70 57.29 56.60 57.00 4,402,075 +0.38(+0.67%)
Jan 27, 2021 56.96 57.17 56.47 56.62 4,132,346 -1.40(-2.41%)
Jan 26, 2021 58.07 58.11 57.79 58.02 2,229,610 -0.08(-0.13%)
Jan 25, 2021 57.91 58.11 57.46 58.10 2,913,091 +0.05(+0.08%)
Jan 22, 2021 57.84 58.13 57.81 58.05 2,256,953 -0.39(-0.67%)
Jan 21, 2021 58.46 58.49 58.11 58.44 2,728,900 +0.08(+0.13%)
Jan 20, 2021 58.16 58.38 58.02 58.36 2,576,865 +0.60(+1.04%)
Jan 19, 2021 57.89 57.90 57.59 57.76 3,051,234 +0.54(+0.95%)
Jan 15, 2021 57.41 57.50 56.93 57.22 2,561,376 -0.83(-1.43%)
Jan 14, 2021 57.84 58.24 57.82 58.05 3,206,067 +0.49(+0.84%)
Jan 13, 2021 57.55 57.71 57.42 57.56 2,780,263 -0.01(-0.02%)
Jan 12, 2021 57.34 57.63 57.16 57.57 2,342,924 +0.36(+0.63%)
Jan 11, 2021 57.03 57.41 56.99 57.21 3,007,004 -0.77(-1.33%)
Jan 08, 2021 57.77 57.98 57.36 57.98 2,875,992 +0.81(+1.41%)
Jan 07, 2021 57.00 57.23 56.90 57.17 3,200,094 +0.20(+0.35%)
Jan 06, 2021 56.58 57.34 56.53 56.97 4,555,165 +0.30(+0.54%)
Jan 05, 2021 56.11 56.75 56.11 56.67 2,993,236 +0.86(+1.53%)
Jan 04, 2021 56.54 56.59 55.60 55.81 4,759,180 +0.28(+0.50%)
Dec 31, 2020 55.54 55.54 55.54 3,281,000 -0.32(-0.58%)
Dec 30, 2020 55.93 56.11 55.84 55.86 3,281,000 +0.31(+0.57%)
Dec 29, 2020 55.67 55.73 55.45 55.55 4,521,589 +0.45(+0.81%)
Dec 28, 2020 55.18 55.28 55.05 55.10 4,535,402 +0.30(+0.54%)
Dec 24, 2020 54.80 54.85 54.65 54.80 2,235,096 +0.01(+0.02%)
Dec 23, 2020 54.73 54.88 54.67 54.80 2,522,405 +0.52(+0.96%)
Dec 22, 2020 54.31 54.34 54.10 54.27 2,289,935 -0.19(-0.35%)
Dec 21, 2020 53.88 54.58 53.79 54.46 3,534,403 -0.65(-1.19%)
Dec 18, 2020 55.32 55.34 55.03 55.12 2,248,824 -0.28(-0.51%)
Dec 17, 2020 55.43 55.51 55.32 55.40 2,188,367 +0.40(+0.72%)
Dec 16, 2020 54.87 55.09 54.76 55.00 1,992,889 +0.16(+0.29%)
Dec 15, 2020 54.50 54.85 54.44 54.84 1,912,042 +0.59(+1.08%)
Dec 14, 2020 54.62 54.66 54.23 54.26 1,880,856 -0.06(-0.10%)
Dec 11, 2020 54.22 54.37 54.07 54.31 2,327,827 -0.20(-0.36%)
Dec 10, 2020 54.07 54.60 54.05 54.51 3,741,535 +0.25(+0.45%)
Dec 09, 2020 54.63 54.65 53.97 54.27 2,461,691 -0.08(-0.14%)
Dec 08, 2020 54.11 54.37 54.10 54.34 1,719,444 +0.10(+0.19%)
Dec 07, 2020 54.28 54.41 54.11 54.24 2,841,752 -0.27(-0.50%)
Dec 04, 2020 54.34 54.51 54.34 54.51 2,323,379 +0.48(+0.89%)
Dec 03, 2020 54.01 54.24 53.91 54.03 2,057,085 +0.28(+0.53%)
Dec 02, 2020 53.50 53.82 53.43 53.75 3,332,405 +0.06(+0.11%)
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.