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

62.42 USD -0.29 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.24 44.33 43.86 44.06 1,947,397 -0.14(-0.32%)
Apr 28, 2016 44.26 44.60 44.11 44.20 1,468,057 -0.54(-1.21%)
Apr 27, 2016 44.52 44.80 44.45 44.74 1,672,972 +0.10(+0.22%)
Apr 26, 2016 44.68 44.70 44.51 44.64 1,255,935 +0.18(+0.40%)
Apr 25, 2016 44.50 44.53 44.32 44.46 1,667,685 -0.23(-0.51%)
Apr 22, 2016 44.72 44.86 44.54 44.69 1,485,019 -0.03(-0.07%)
Apr 21, 2016 45.00 45.00 44.63 44.72 2,544,364 -0.33(-0.73%)
Apr 20, 2016 44.99 45.25 44.86 45.05 1,622,155 -0.02(-0.04%)
Apr 19, 2016 44.89 45.13 44.85 45.07 2,017,305 +0.78(+1.76%)
Apr 18, 2016 43.87 44.35 43.81 44.29 1,796,996 +0.32(+0.73%)
Apr 15, 2016 44.00 44.12 43.96 43.97 1,273,326 -0.14(-0.32%)
Apr 14, 2016 44.20 44.22 44.04 44.11 1,856,241 +0.01(+0.02%)
Apr 13, 2016 43.96 44.14 43.89 44.10 1,940,016 +0.69(+1.59%)
Apr 12, 2016 43.01 43.50 42.82 43.41 2,177,990 +0.70(+1.64%)
Apr 11, 2016 42.91 43.11 42.71 42.71 1,586,932 +0.13(+0.31%)
Apr 08, 2016 42.64 42.75 42.47 42.58 1,940,290 +0.77(+1.84%)
Apr 07, 2016 42.08 42.15 41.66 41.81 1,791,147 -0.59(-1.39%)
Apr 06, 2016 41.91 42.42 41.84 42.40 2,493,527 +0.60(+1.44%)
Apr 05, 2016 41.91 41.95 41.76 41.80 1,422,262 -0.83(-1.95%)
Apr 04, 2016 42.85 42.90 42.56 42.63 996,057 -0.18(-0.42%)
Apr 01, 2016 42.34 42.83 42.25 42.81 2,328,729 -0.34(-0.79%)
Mar 31, 2016 43.38 43.49 43.15 43.15 1,291,445 -0.35(-0.80%)
Mar 30, 2016 43.50 43.76 43.43 43.50 2,923,407 +0.38(+0.88%)
Mar 29, 2016 42.42 43.13 42.34 43.12 1,620,177 +0.46(+1.08%)
Mar 28, 2016 42.65 42.80 42.53 42.66 1,186,669 +0.24(+0.57%)
Mar 24, 2016 42.17 42.42 42.42 42.42 1,852,300 -0.22(-0.52%)
Mar 23, 2016 43.02 43.02 42.60 42.64 3,724,203 -0.52(-1.20%)
Mar 22, 2016 42.93 43.26 42.84 43.16 1,850,053 -0.08(-0.19%)
Mar 21, 2016 43.16 43.30 43.05 43.24 2,075,013 +0.02(+0.05%)
Mar 18, 2016 43.28 43.36 43.16 43.22 1,871,414 -0.02(-0.05%)
Mar 17, 2016 42.86 43.34 42.74 43.24 2,360,982 +0.46(+1.08%)
Mar 16, 2016 41.98 42.82 41.94 42.78 1,469,715 +0.55(+1.30%)
Mar 15, 2016 42.19 42.24 42.06 42.23 1,113,245 -0.63(-1.47%)
Mar 14, 2016 42.91 42.97 42.74 42.86 1,552,399 -0.14(-0.33%)
Mar 11, 2016 42.65 43.01 42.65 43.00 1,756,443 +1.06(+2.53%)
Mar 10, 2016 42.28 42.50 41.55 41.94 3,105,795 -0.06(-0.14%)
Mar 09, 2016 42.02 42.13 41.87 42.00 2,048,479 +0.25(+0.60%)
Mar 08, 2016 42.01 42.02 41.70 41.75 1,795,637 -0.54(-1.28%)
Mar 07, 2016 41.87 42.40 41.82 42.29 4,217,348 +0.00(+0.00%)
Mar 04, 2016 42.10 42.48 42.05 42.29 2,270,351 +0.45(+1.08%)
Mar 03, 2016 41.46 41.86 41.46 41.84 1,579,585 +0.42(+1.01%)
Mar 02, 2016 41.05 41.42 40.95 41.42 2,192,017 +0.37(+0.90%)
Mar 01, 2016 40.55 41.09 40.50 41.05 2,298,597 +1.07(+2.68%)
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%)
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.