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

53.66 -0.58 (-1.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.15 36.22 35.84 36.00 2,383,427 -0.11(-0.32%)
Apr 28, 2016 36.16 36.44 36.04 36.11 1,796,761 -0.44(-1.21%)
Apr 27, 2016 36.38 36.60 36.32 36.56 2,047,557 +0.08(+0.22%)
Apr 26, 2016 36.51 36.52 36.37 36.47 1,537,144 +0.15(+0.40%)
Apr 25, 2016 36.36 36.38 36.21 36.33 2,041,086 -0.19(-0.51%)
Apr 22, 2016 36.54 36.65 36.39 36.51 1,817,520 -0.02(-0.07%)
Apr 21, 2016 36.77 36.77 36.47 36.54 3,114,057 -0.27(-0.73%)
Apr 20, 2016 36.76 36.97 36.65 36.81 1,985,362 -0.02(-0.04%)
Apr 19, 2016 36.68 36.88 36.65 36.82 2,468,987 +0.64(+1.76%)
Apr 18, 2016 35.84 36.24 35.80 36.19 2,199,350 +0.26(+0.73%)
Apr 15, 2016 35.95 36.05 35.92 35.93 1,558,428 -0.11(-0.32%)
Apr 14, 2016 36.11 36.13 35.99 36.04 2,271,861 +0.01(+0.02%)
Apr 13, 2016 35.92 36.06 35.86 36.03 2,374,393 +0.56(+1.59%)
Apr 12, 2016 35.14 35.54 34.99 35.47 2,665,650 +0.57(+1.64%)
Apr 11, 2016 35.06 35.22 34.90 34.90 1,942,252 +0.11(+0.31%)
Apr 08, 2016 34.84 34.93 34.70 34.79 2,374,728 +0.63(+1.84%)
Apr 07, 2016 34.38 34.44 34.04 34.16 2,192,192 -0.48(-1.39%)
Apr 06, 2016 34.24 34.66 34.19 34.64 3,051,838 +0.49(+1.44%)
Apr 05, 2016 34.24 34.28 34.12 34.15 1,740,712 -0.68(-1.95%)
Apr 04, 2016 35.01 35.05 34.77 34.83 1,219,078 -0.15(-0.42%)
Apr 01, 2016 34.59 35.00 34.52 34.98 2,850,141 -0.28(-0.79%)
Mar 31, 2016 35.44 35.53 35.26 35.26 1,580,604 -0.29(-0.80%)
Mar 30, 2016 35.54 35.75 35.48 35.54 3,577,969 +0.31(+0.88%)
Mar 29, 2016 34.66 35.24 34.59 35.23 1,982,941 +0.38(+1.08%)
Mar 28, 2016 34.85 34.97 34.75 34.86 1,452,369 +0.20(+0.57%)
Mar 24, 2016 34.46 34.66 34.66 34.66 2,267,037 -0.18(-0.52%)
Mar 23, 2016 35.15 35.15 34.81 34.84 4,558,067 -0.42(-1.20%)
Mar 22, 2016 35.08 35.35 35.00 35.26 2,264,287 -0.07(-0.19%)
Mar 21, 2016 35.26 35.38 35.17 35.33 2,539,617 +0.02(+0.05%)
Mar 18, 2016 35.36 35.43 35.26 35.31 2,290,431 -0.02(-0.05%)
Mar 17, 2016 35.02 35.41 34.92 35.33 2,889,615 +0.38(+1.08%)
Mar 16, 2016 34.30 34.99 34.27 34.95 1,798,790 +0.45(+1.30%)
Mar 15, 2016 34.47 34.51 34.37 34.50 1,362,505 -0.39(-1.13%)
Mar 14, 2016 34.94 34.99 34.80 34.90 1,906,570 -0.11(-0.33%)
Mar 11, 2016 34.73 35.02 34.73 35.01 2,157,166 +0.86(+2.53%)
Mar 10, 2016 34.43 34.60 33.83 34.15 3,814,366 -0.05(-0.14%)
Mar 09, 2016 34.21 34.30 34.09 34.20 2,515,829 +0.20(+0.60%)
Mar 08, 2016 34.21 34.21 33.95 33.99 2,205,302 -0.44(-1.28%)
Mar 07, 2016 34.09 34.52 34.05 34.43 5,179,514 +0.00(+0.00%)
Mar 04, 2016 34.28 34.59 34.24 34.43 2,788,320 +0.37(+1.08%)
Mar 03, 2016 33.76 34.08 33.76 34.07 1,939,959 +0.34(+1.01%)
Mar 02, 2016 33.42 33.73 33.34 33.73 2,692,114 +0.30(+0.90%)
Mar 01, 2016 33.02 33.46 32.98 33.42 2,823,010 +0.87(+2.68%)
Feb 29, 2016 32.62 32.83 32.54 32.55 4,199,069 -0.08(-0.25%)
Feb 26, 2016 32.92 32.95 32.59 32.63 2,420,516 -0.11(-0.35%)
Feb 25, 2016 32.56 32.76 32.39 32.75 1,721,075 +0.33(+1.03%)
Feb 24, 2016 31.95 32.46 31.80 32.41 2,592,567 -0.08(-0.25%)
Feb 23, 2016 32.79 32.84 32.44 32.50 2,541,389 -0.55(-1.65%)
Feb 22, 2016 32.90 33.09 32.88 33.04 1,886,666 +0.42(+1.27%)
Feb 19, 2016 32.46 32.65 32.35 32.63 2,082,230 -0.09(-0.27%)
Feb 18, 2016 32.96 32.98 32.68 32.72 2,369,726 -0.15(-0.45%)
Feb 17, 2016 32.49 32.90 32.49 32.86 2,616,950 +0.61(+1.89%)
Feb 16, 2016 32.15 32.26 31.93 32.25 3,252,603 +0.66(+2.09%)
Feb 12, 2016 31.15 31.59 31.59 31.59 3,601,043 +0.50(+1.62%)
Feb 11, 2016 31.06 31.23 30.80 31.09 6,358,917 -0.44(-1.38%)
Feb 10, 2016 31.72 31.93 31.49 31.52 6,355,178 -0.02(-0.06%)
Feb 09, 2016 31.33 31.72 31.27 31.54 4,993,298 -0.37(-1.15%)
Feb 08, 2016 32.05 32.05 31.63 31.91 4,421,204 -0.59(-1.83%)
Feb 05, 2016 32.89 32.89 32.41 32.50 2,742,498 -0.46(-1.41%)
Feb 04, 2016 32.77 33.14 32.72 32.97 4,878,046 +0.14(+0.42%)
Feb 03, 2016 32.69 32.86 32.11 32.83 5,300,865 +0.35(+1.08%)
Feb 02, 2016 32.77 32.81 32.38 32.48 3,832,345 -0.81(-2.42%)
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.