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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.62 40.75 40.17 40.70 9,284,726 +0.06(+0.15%)
May 28, 2020 40.81 41.07 40.60 40.64 5,387,707 +0.22(+0.55%)
May 27, 2020 40.42 40.45 39.96 40.42 5,157,342 +0.36(+0.89%)
May 26, 2020 40.19 40.31 40.02 40.06 6,835,359 +1.08(+2.78%)
May 22, 2020 38.93 38.99 38.76 38.98 6,016,108 -0.29(-0.75%)
May 21, 2020 39.54 39.66 39.13 39.27 6,755,081 -0.45(-1.14%)
May 20, 2020 39.71 39.93 39.56 39.72 6,472,055 +0.70(+1.80%)
May 19, 2020 39.29 39.46 39.02 39.02 5,593,041 -0.45(-1.15%)
May 18, 2020 38.90 39.57 38.89 39.48 5,932,310 +1.47(+3.88%)
May 15, 2020 37.88 38.13 37.73 38.00 6,805,291 -0.11(-0.28%)
May 14, 2020 37.46 38.11 37.25 38.11 8,863,972 -0.18(-0.46%)
May 13, 2020 38.87 38.87 38.08 38.29 7,904,161 -0.27(-0.69%)
May 12, 2020 39.11 39.22 38.55 38.55 6,380,340 -0.43(-1.09%)
May 11, 2020 38.78 39.09 38.75 38.98 4,379,127 -0.07(-0.18%)
May 08, 2020 38.82 39.06 38.78 39.05 3,320,448 +0.67(+1.73%)
May 07, 2020 38.37 38.54 38.20 38.38 5,037,667 +0.47(+1.24%)
May 06, 2020 38.33 38.39 37.87 37.91 4,814,817 -0.22(-0.58%)
May 05, 2020 38.30 38.46 38.04 38.14 5,064,013 +0.17(+0.44%)
May 04, 2020 37.67 37.98 37.54 37.97 5,503,809 +0.08(+0.21%)
May 01, 2020 38.11 38.24 37.73 37.89 6,328,559 -0.99(-2.56%)
Apr 30, 2020 39.26 39.31 38.66 38.88 6,582,383 -0.79(-1.99%)
Apr 29, 2020 39.41 39.80 39.33 39.67 5,663,730 +1.02(+2.64%)
Apr 28, 2020 39.05 39.12 38.61 38.65 5,253,644 +0.27(+0.69%)
Apr 27, 2020 38.14 38.45 38.06 38.38 6,180,707 +0.54(+1.43%)
Apr 24, 2020 37.74 37.86 37.43 37.84 4,713,236 +0.29(+0.78%)
Apr 23, 2020 37.75 38.22 37.47 37.55 7,412,645 -0.08(-0.21%)
Apr 22, 2020 37.62 37.67 37.47 37.63 4,882,155 +0.74(+2.00%)
Apr 21, 2020 37.07 37.35 36.79 36.89 6,273,041 -0.84(-2.23%)
Apr 20, 2020 37.79 38.26 37.70 37.74 6,322,377 -0.50(-1.30%)
Apr 17, 2020 38.21 38.29 37.85 38.23 6,181,178 +0.96(+2.57%)
Apr 16, 2020 37.49 37.52 37.01 37.27 5,435,307 -0.02(-0.05%)
Apr 15, 2020 37.38 37.50 37.12 37.29 6,859,478 -1.07(-2.80%)
Apr 14, 2020 38.27 38.65 38.24 38.37 6,367,494 +0.70(+1.86%)
Apr 13, 2020 37.77 37.85 37.30 37.67 7,439,429 -0.22(-0.59%)
Apr 09, 2020 37.84 38.19 37.61 37.89 9,143,317 +0.59(+1.59%)
Apr 08, 2020 37.08 37.44 36.77 37.29 10,285,954 +0.38(+1.03%)
Apr 07, 2020 38.00 38.08 36.89 36.91 8,791,337 +0.15(+0.41%)
Apr 06, 2020 36.17 36.84 36.03 36.76 8,382,555 +1.82(+5.21%)
Apr 03, 2020 35.22 35.35 34.68 34.94 6,526,305 -0.70(-1.97%)
Apr 02, 2020 35.08 35.79 34.93 35.64 13,030,025 +0.78(+2.24%)
Apr 01, 2020 35.19 35.57 34.79 34.86 11,624,051 -1.54(-4.24%)
Mar 31, 2020 36.15 36.73 35.99 36.41 10,748,952 -0.11(-0.29%)
Mar 30, 2020 35.88 36.51 35.66 36.51 13,146,637 +0.77(+2.16%)
Mar 27, 2020 35.69 36.39 35.34 35.74 14,556,496 -1.33(-3.59%)
Mar 26, 2020 35.90 37.17 35.87 37.07 16,806,548 +1.47(+4.14%)
Mar 25, 2020 34.93 36.17 34.44 35.60 20,768,570 +1.17(+3.40%)
Mar 24, 2020 34.10 34.59 33.73 34.43 22,026,756 +2.60(+8.17%)
Mar 23, 2020 32.34 32.57 31.54 31.83 18,113,396 -0.55(-1.71%)
Mar 20, 2020 33.60 33.94 32.33 32.38 16,463,751 -0.16(-0.49%)
Mar 19, 2020 32.09 33.23 31.71 32.54 22,973,388 +0.37(+1.16%)
Mar 18, 2020 32.07 33.08 31.33 32.17 16,301,064 -2.24(-6.51%)
Mar 17, 2020 33.31 34.52 32.79 34.40 15,552,719 +1.72(+5.25%)
Mar 16, 2020 32.35 34.06 31.33 32.69 13,893,114 -4.18(-11.35%)
Mar 13, 2020 36.93 37.01 34.67 36.87 14,295,314 +2.33(+6.74%)
Mar 12, 2020 35.62 35.74 34.03 34.55 16,178,324 -4.13(-10.68%)
Mar 11, 2020 39.58 39.70 38.40 38.68 14,383,607 -2.01(-4.94%)
Mar 10, 2020 40.66 40.75 39.45 40.68 16,957,752 +1.60(+4.10%)
Mar 09, 2020 40.22 40.22 38.92 39.08 13,927,582 -3.39(-7.98%)
Mar 06, 2020 42.34 42.65 42.05 42.47 10,756,273 -0.65(-1.52%)
Mar 05, 2020 43.39 43.68 42.96 43.13 10,715,468 -1.11(-2.52%)
Mar 04, 2020 43.81 44.25 43.52 44.24 5,492,638 +1.17(+2.71%)
Mar 03, 2020 43.75 44.23 42.82 43.07 11,920,748 -0.47(-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.