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 (%)
Jul 31, 2019 46.10 46.17 45.37 45.77 3,877,587 -0.30(-0.65%)
Jul 30, 2019 46.13 46.16 45.99 46.07 1,858,724 -0.48(-1.02%)
Jul 29, 2019 46.59 46.59 46.46 46.55 2,564,747 -0.01(-0.02%)
Jul 26, 2019 46.60 46.60 46.50 46.56 2,675,080 +0.10(+0.22%)
Jul 25, 2019 46.80 46.80 46.38 46.45 2,748,795 -0.41(-0.88%)
Jul 24, 2019 46.75 46.87 46.74 46.87 2,787,417 +0.03(+0.06%)
Jul 23, 2019 46.84 46.87 46.73 46.84 1,690,713 +0.22(+0.47%)
Jul 22, 2019 46.65 46.67 46.56 46.62 2,182,512 +0.03(+0.06%)
Jul 19, 2019 46.72 46.78 46.56 46.59 1,773,103 -0.13(-0.27%)
Jul 18, 2019 46.44 46.73 46.38 46.72 1,966,844 +0.17(+0.37%)
Jul 17, 2019 46.74 46.74 46.55 46.55 1,096,643 -0.07(-0.16%)
Jul 16, 2019 46.73 46.79 46.59 46.62 1,902,231 -0.17(-0.37%)
Jul 15, 2019 46.82 46.84 46.72 46.79 4,049,111 +0.07(+0.16%)
Jul 12, 2019 46.66 46.73 46.58 46.72 1,831,193 +0.02(+0.04%)
Jul 11, 2019 46.80 46.82 46.57 46.70 1,173,546 +0.04(+0.08%)
Jul 10, 2019 46.77 46.83 46.60 46.66 2,258,314 +0.20(+0.43%)
Jul 09, 2019 46.31 46.49 46.31 46.46 1,537,760 -0.18(-0.39%)
Jul 08, 2019 46.64 46.70 46.60 46.65 1,719,873 -0.29(-0.62%)
Jul 05, 2019 46.89 46.94 46.64 46.94 2,462,303 -0.30(-0.64%)
Jul 03, 2019 47.16 47.25 47.08 47.24 916,198 +0.20(+0.43%)
Jul 02, 2019 46.96 47.07 46.94 47.04 2,769,744 +0.08(+0.18%)
Jul 01, 2019 47.18 47.18 46.82 46.96 2,840,654 +0.35(+0.75%)
Jun 28, 2019 46.61 46.67 46.54 46.61 1,925,603 +0.14(+0.30%)
Jun 27, 2019 46.42 46.51 46.39 46.47 1,330,778 +0.19(+0.41%)
Jun 26, 2019 46.35 46.44 46.27 46.28 2,061,941 +0.12(+0.26%)
Jun 25, 2019 46.47 46.48 46.15 46.16 1,933,353 -0.35(-0.75%)
Jun 24, 2019 46.48 46.56 46.45 46.51 1,904,164 +0.07(+0.16%)
Jun 21, 2019 46.41 46.54 46.39 46.44 3,235,301 -0.19(-0.41%)
Jun 20, 2019 46.74 46.78 46.45 46.63 3,081,439 +0.49(+1.07%)
Jun 19, 2019 45.92 46.23 45.89 46.13 2,239,398 +0.29(+0.64%)
Jun 18, 2019 45.50 45.87 45.50 45.84 2,249,920 +0.71(+1.58%)
Jun 17, 2019 45.13 45.23 45.09 45.13 1,530,815 +0.04(+0.10%)
Jun 14, 2019 45.17 45.17 45.05 45.08 3,417,278 -0.32(-0.70%)
Jun 13, 2019 45.50 45.55 45.31 45.40 1,567,486 +0.00(+0.00%)
Jun 12, 2019 45.55 45.61 45.38 45.40 1,645,008 -0.39(-0.85%)
Jun 11, 2019 45.92 45.96 45.70 45.79 2,985,925 +0.31(+0.68%)
Jun 10, 2019 45.51 45.62 45.42 45.48 1,677,121 +0.19(+0.42%)
Jun 07, 2019 45.17 45.45 45.08 45.29 2,410,966 +0.47(+1.05%)
Jun 06, 2019 44.77 44.88 44.64 44.82 1,558,867 +0.16(+0.36%)
Jun 05, 2019 44.90 44.93 44.55 44.66 1,262,829 -0.05(-0.12%)
Jun 04, 2019 44.52 44.76 44.42 44.71 4,141,815 +0.38(+0.86%)
Jun 03, 2019 44.23 44.42 44.14 44.33 2,932,704 +0.32(+0.72%)
May 31, 2019 43.81 44.07 43.77 44.02 2,672,394 -0.27(-0.61%)
May 30, 2019 44.21 44.31 44.14 44.29 1,431,396 +0.19(+0.43%)
May 29, 2019 44.03 44.12 43.87 44.10 2,591,935 -0.15(-0.35%)
May 28, 2019 44.63 44.70 44.24 44.25 1,520,261 -0.31(-0.69%)
May 24, 2019 44.61 44.62 44.42 44.56 1,397,348 +0.38(+0.86%)
May 23, 2019 44.15 44.26 44.01 44.18 2,943,213 -0.47(-1.05%)
May 22, 2019 44.64 44.74 44.61 44.65 1,449,068 -0.15(-0.34%)
May 21, 2019 44.68 44.82 44.60 44.80 1,593,979 +0.34(+0.77%)
May 20, 2019 44.50 44.63 44.36 44.46 2,275,050 -0.17(-0.38%)
May 17, 2019 44.67 44.89 44.61 44.63 2,649,483 -0.41(-0.90%)
May 16, 2019 44.96 45.24 44.93 45.04 1,931,963 +0.22(+0.48%)
May 15, 2019 44.36 44.89 44.35 44.82 3,951,231 +0.15(+0.34%)
May 14, 2019 44.61 44.82 44.53 44.67 2,630,839 +0.43(+0.98%)
May 13, 2019 44.39 44.48 44.11 44.24 3,499,183 -1.12(-2.47%)
May 10, 2019 45.12 45.41 44.75 45.36 3,849,377 +0.31(+0.68%)
May 09, 2019 44.81 45.14 44.60 45.05 2,741,601 -0.35(-0.78%)
May 08, 2019 45.39 45.61 45.32 45.40 2,456,877 -0.01(-0.02%)
May 07, 2019 45.76 45.76 45.21 45.41 2,705,082 -0.79(-1.70%)
May 06, 2019 45.70 46.22 45.65 46.20 2,126,418 -0.55(-1.18%)
May 03, 2019 46.51 46.77 46.48 46.75 1,412,180 +0.49(+1.05%)
May 02, 2019 46.39 46.40 46.13 46.26 4,131,480 -0.02(-0.04%)
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.