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

63.68 USD -0.34 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.12 50.15 49.83 50.03 1,539,407 +0.09(+0.18%)
Jun 29, 2017 50.32 50.32 49.74 49.94 4,210,868 -0.53(-1.05%)
Jun 28, 2017 50.23 50.51 50.19 50.47 2,064,381 +0.44(+0.88%)
Jun 27, 2017 50.14 50.19 49.98 50.03 1,666,724 -0.06(-0.12%)
Jun 26, 2017 50.30 50.36 50.09 50.09 2,516,867 +0.13(+0.26%)
Jun 23, 2017 49.86 50.02 49.77 49.96 1,215,881 +0.12(+0.24%)
Jun 22, 2017 49.80 49.90 49.72 49.84 1,470,711 +0.11(+0.22%)
Jun 21, 2017 49.76 49.83 49.63 49.73 1,461,220 -0.52(-1.03%)
Jun 20, 2017 50.59 50.59 50.22 50.25 1,896,895 -0.51(-1.00%)
Jun 19, 2017 50.73 50.86 50.73 50.76 5,057,793 +0.21(+0.42%)
Jun 16, 2017 50.36 50.55 50.27 50.55 2,178,001 +0.38(+0.76%)
Jun 15, 2017 49.98 50.19 49.92 50.17 2,327,703 -0.53(-1.05%)
Jun 14, 2017 51.04 51.04 50.55 50.70 1,943,475 -0.03(-0.06%)
Jun 13, 2017 50.64 50.75 50.57 50.73 1,261,860 +0.41(+0.81%)
Jun 12, 2017 50.36 50.42 50.18 50.32 2,218,198 -0.19(-0.38%)
Jun 09, 2017 50.55 50.70 50.35 50.51 2,753,851 -0.19(-0.37%)
Jun 08, 2017 50.64 50.72 50.55 50.70 1,825,036 -0.05(-0.10%)
Jun 07, 2017 50.87 50.92 50.59 50.75 1,940,319 -0.05(-0.10%)
Jun 06, 2017 50.74 50.83 50.69 50.80 1,498,658 -0.12(-0.24%)
Jun 05, 2017 50.99 50.99 50.83 50.92 1,928,086 -0.17(-0.33%)
Jun 02, 2017 50.96 51.12 50.88 51.09 2,254,111 +0.43(+0.85%)
Jun 01, 2017 50.49 50.66 50.43 50.66 2,930,896 +0.34(+0.68%)
May 31, 2017 50.50 50.52 50.26 50.32 2,570,682 -0.01(-0.02%)
May 30, 2017 50.26 50.36 50.25 50.33 1,316,202 -0.08(-0.16%)
May 26, 2017 50.34 50.42 50.29 50.41 1,278,115 -0.07(-0.14%)
May 25, 2017 50.54 50.63 50.43 50.48 1,419,211 +0.01(+0.02%)
May 24, 2017 50.31 50.47 50.24 50.47 1,166,306 +0.11(+0.22%)
May 23, 2017 50.47 50.49 50.29 50.36 4,154,487 -0.01(-0.02%)
May 22, 2017 50.36 50.43 50.29 50.37 1,727,469 +0.09(+0.18%)
May 19, 2017 50.05 50.32 50.03 50.28 1,554,436 +0.68(+1.37%)
May 18, 2017 49.45 49.73 49.35 49.60 3,195,011 -0.16(-0.32%)
May 17, 2017 50.13 50.14 49.74 49.76 2,262,366 -0.60(-1.19%)
May 16, 2017 50.39 50.41 50.30 50.36 2,110,313 +0.20(+0.40%)
May 15, 2017 50.01 50.16 50.01 50.16 1,830,096 +0.32(+0.64%)
May 12, 2017 49.64 49.84 49.64 49.84 1,174,404 +0.25(+0.50%)
May 11, 2017 49.52 49.61 49.40 49.59 1,548,461 -0.05(-0.10%)
May 10, 2017 49.59 49.66 49.53 49.64 1,283,282 +0.10(+0.20%)
May 09, 2017 49.55 49.61 49.45 49.54 2,404,019 +0.02(+0.04%)
May 08, 2017 49.56 49.60 49.47 49.52 1,707,045 -0.26(-0.52%)
May 05, 2017 49.31 49.78 49.30 49.78 1,275,385 +0.48(+0.97%)
May 04, 2017 49.21 49.31 49.10 49.30 1,127,750 +0.20(+0.41%)
May 03, 2017 49.12 49.19 49.01 49.10 1,223,836 -0.17(-0.35%)
May 02, 2017 49.15 49.28 49.11 49.27 1,277,386 +0.31(+0.63%)
May 01, 2017 49.04 49.09 48.93 48.96 1,676,487 +0.13(+0.27%)
Apr 28, 2017 48.87 48.88 48.80 48.83 1,245,121 +0.00(+0.00%)
Apr 27, 2017 48.93 48.93 48.72 48.83 1,220,193 -0.02(-0.04%)
Apr 26, 2017 48.91 49.04 48.85 48.85 3,264,074 -0.16(-0.33%)
Apr 25, 2017 48.91 49.06 48.87 49.01 1,406,827 +0.35(+0.72%)
Apr 24, 2017 48.54 48.71 48.54 48.66 1,763,796 +1.00(+2.10%)
Apr 21, 2017 47.63 47.68 47.56 47.66 1,060,130 +0.02(+0.04%)
Apr 20, 2017 47.62 47.72 47.60 47.64 1,202,625 +0.43(+0.91%)
Apr 19, 2017 47.52 47.53 47.18 47.21 1,188,674 -0.24(-0.51%)
Apr 18, 2017 47.41 47.51 47.26 47.45 1,597,393 -0.34(-0.71%)
Apr 17, 2017 47.63 47.80 47.61 47.79 1,278,098 +0.40(+0.84%)
Apr 13, 2017 47.57 47.63 47.39 47.39 1,067,794 -0.34(-0.71%)
Apr 12, 2017 47.67 47.74 47.51 47.73 1,694,025 +0.06(+0.13%)
Apr 11, 2017 47.68 47.70 47.36 47.67 1,884,299 +0.15(+0.32%)
Apr 10, 2017 47.53 47.60 47.46 47.52 1,042,868 -0.07(-0.15%)
Apr 07, 2017 47.56 47.70 47.54 47.59 1,580,473 -0.06(-0.13%)
Apr 06, 2017 47.65 47.73 47.56 47.65 2,522,960 +0.01(+0.02%)
Apr 05, 2017 47.89 48.03 47.64 47.64 2,306,961 -0.24(-0.50%)
Apr 04, 2017 47.69 47.89 47.62 47.88 2,006,765 +0.04(+0.08%)
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.