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

51.02 +0.14 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.71 42.85 42.23 42.79 8,831,356 +0.07(+0.15%)
May 28, 2020 42.90 43.18 42.69 42.72 5,124,628 +0.23(+0.55%)
May 27, 2020 42.49 42.53 42.01 42.49 4,905,511 +0.37(+0.89%)
May 26, 2020 42.25 42.38 42.07 42.12 6,501,591 +1.14(+2.78%)
May 22, 2020 40.92 40.99 40.75 40.98 5,722,344 -0.31(-0.75%)
May 21, 2020 41.57 41.70 41.14 41.29 6,425,233 -0.48(-1.14%)
May 20, 2020 41.75 41.98 41.60 41.76 6,156,027 +0.74(+1.80%)
May 19, 2020 41.31 41.48 41.03 41.03 5,319,935 -0.48(-1.15%)
May 18, 2020 40.90 41.61 40.88 41.50 5,642,637 +1.55(+3.88%)
May 15, 2020 39.82 40.08 39.67 39.95 6,472,991 -0.11(-0.28%)
May 14, 2020 39.38 40.07 39.16 40.07 8,431,148 -0.19(-0.46%)
May 13, 2020 40.87 40.87 40.04 40.25 7,518,203 -0.28(-0.69%)
May 12, 2020 41.12 41.23 40.53 40.53 6,068,790 -0.45(-1.09%)
May 11, 2020 40.77 41.09 40.74 40.98 4,165,295 -0.07(-0.18%)
May 08, 2020 40.81 41.07 40.77 41.05 3,158,312 +0.70(+1.73%)
May 07, 2020 40.34 40.52 40.16 40.35 4,791,680 +0.49(+1.24%)
May 06, 2020 40.30 40.36 39.82 39.86 4,579,711 -0.23(-0.58%)
May 05, 2020 40.26 40.44 39.99 40.09 4,816,739 +0.18(+0.44%)
May 04, 2020 39.60 39.94 39.47 39.92 5,235,060 +0.08(+0.21%)
May 01, 2020 40.07 40.20 39.66 39.83 6,019,537 -1.05(-2.56%)
Apr 30, 2020 41.28 41.33 40.64 40.88 6,260,967 -0.83(-1.99%)
Apr 29, 2020 41.43 41.84 41.35 41.71 5,387,172 +1.07(+2.64%)
Apr 28, 2020 41.05 41.13 40.59 40.63 4,997,111 +0.28(+0.69%)
Apr 27, 2020 40.09 40.42 40.02 40.35 5,878,906 +0.57(+1.43%)
Apr 24, 2020 39.67 39.80 39.35 39.79 4,483,090 +0.31(+0.78%)
Apr 23, 2020 39.68 40.18 39.39 39.48 7,050,688 -0.08(-0.21%)
Apr 22, 2020 39.55 39.61 39.40 39.56 4,643,761 +0.77(+2.00%)
Apr 21, 2020 38.97 39.26 38.68 38.79 5,966,730 -0.89(-2.23%)
Apr 20, 2020 39.73 40.22 39.63 39.67 6,013,658 -0.52(-1.30%)
Apr 17, 2020 40.17 40.25 39.80 40.20 5,879,354 +1.01(+2.57%)
Apr 16, 2020 39.41 39.45 38.91 39.19 5,169,903 -0.02(-0.05%)
Apr 15, 2020 39.30 39.42 39.03 39.21 6,524,532 -1.13(-2.80%)
Apr 14, 2020 40.23 40.63 40.21 40.34 6,056,571 +0.74(+1.86%)
Apr 13, 2020 39.71 39.80 39.22 39.60 7,076,164 -0.23(-0.59%)
Apr 09, 2020 39.79 40.15 39.54 39.83 8,696,852 +0.63(+1.59%)
Apr 08, 2020 38.98 39.37 38.66 39.21 9,783,695 +0.40(+1.03%)
Apr 07, 2020 39.95 40.04 38.79 38.81 8,362,059 +0.16(+0.41%)
Apr 06, 2020 38.02 38.73 37.88 38.65 7,973,238 +1.91(+5.21%)
Apr 03, 2020 37.03 37.16 36.46 36.73 6,207,628 -0.74(-1.97%)
Apr 02, 2020 36.88 37.63 36.73 37.47 12,393,774 +0.82(+2.24%)
Apr 01, 2020 37.00 37.40 36.58 36.65 11,056,453 -1.62(-4.24%)
Mar 31, 2020 38.00 38.62 37.84 38.27 10,224,085 -0.11(-0.29%)
Mar 30, 2020 37.72 38.39 37.49 38.39 12,504,692 +0.81(+2.16%)
Mar 27, 2020 37.52 38.26 37.15 37.57 13,845,708 -1.40(-3.59%)
Mar 26, 2020 37.74 39.08 37.71 38.97 15,985,891 +1.55(+4.14%)
Mar 25, 2020 36.73 38.03 36.20 37.43 19,754,448 +1.23(+3.40%)
Mar 24, 2020 35.85 36.36 35.47 36.19 20,951,198 +2.73(+8.17%)
Mar 23, 2020 34.00 34.24 33.16 33.46 17,228,926 -0.58(-1.71%)
Mar 20, 2020 35.32 35.69 33.99 34.04 15,659,830 -0.17(-0.49%)
Mar 19, 2020 33.73 34.94 33.33 34.21 21,851,604 +0.39(+1.16%)
Mar 18, 2020 33.71 34.78 32.94 33.82 15,505,088 -2.35(-6.51%)
Mar 17, 2020 35.02 36.29 34.47 36.17 14,793,284 +1.80(+5.25%)
Mar 16, 2020 34.01 35.81 32.93 34.37 13,214,717 -4.40(-11.35%)
Mar 13, 2020 38.82 38.91 36.45 38.76 13,597,278 +2.45(+6.73%)
Mar 12, 2020 37.45 37.57 35.78 36.32 15,388,341 -4.34(-10.68%)
Mar 11, 2020 41.61 41.74 40.37 40.66 13,681,259 -2.11(-4.94%)
Mar 10, 2020 42.75 42.84 41.47 42.77 16,129,709 +1.68(+4.10%)
Mar 09, 2020 42.28 42.28 40.92 41.09 13,247,502 -3.56(-7.98%)
Mar 06, 2020 44.51 44.84 44.21 44.65 10,231,048 -0.69(-1.52%)
Mar 05, 2020 45.62 45.93 45.16 45.34 10,192,235 -1.17(-2.52%)
Mar 04, 2020 46.06 46.52 45.75 46.51 5,224,434 +1.23(+2.71%)
Mar 03, 2020 46.00 46.50 45.02 45.28 11,338,661 -0.49(-1.08%)
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.