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

63.04 USD +0.21 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.91 45.02 44.86 44.88 2,997,962 -0.07(-0.16%)
Nov 27, 2015 45.04 45.05 44.92 44.95 686,435 -0.16(-0.35%)
Nov 25, 2015 45.12 45.11 45.11 45.11 1,650,900 +0.02(+0.04%)
Nov 24, 2015 44.78 45.17 44.72 45.09 4,027,155 +0.07(+0.16%)
Nov 23, 2015 45.21 45.30 44.96 45.02 3,238,229 -0.31(-0.68%)
Nov 20, 2015 45.55 45.62 45.32 45.33 2,064,919 -0.02(-0.04%)
Nov 19, 2015 45.31 45.45 45.28 45.35 2,102,505 +0.28(+0.62%)
Nov 18, 2015 44.81 45.12 44.72 45.07 2,040,759 +0.38(+0.85%)
Nov 17, 2015 44.74 44.91 44.58 44.69 2,011,641 +0.06(+0.13%)
Nov 16, 2015 44.05 44.63 44.05 44.63 2,763,296 +0.58(+1.32%)
Nov 13, 2015 44.23 44.25 43.95 44.05 2,269,337 -0.37(-0.83%)
Nov 12, 2015 44.66 44.79 44.42 44.42 2,123,591 -0.54(-1.20%)
Nov 11, 2015 45.19 45.19 44.91 44.96 1,105,749 +0.12(+0.27%)
Nov 10, 2015 44.64 44.84 44.55 44.84 5,203,937 -0.02(-0.04%)
Nov 09, 2015 45.14 45.17 44.72 44.86 2,072,153 -0.52(-1.15%)
Nov 06, 2015 45.32 45.40 45.08 45.38 3,303,204 -0.30(-0.66%)
Nov 05, 2015 45.87 45.89 45.56 45.68 3,388,410 -0.10(-0.22%)
Nov 04, 2015 46.13 46.15 45.65 45.78 1,736,231 -0.27(-0.59%)
Nov 03, 2015 45.66 46.15 45.63 46.05 2,090,072 +0.16(+0.35%)
Nov 02, 2015 45.68 45.92 45.59 45.89 1,896,939 +0.41(+0.90%)
Oct 30, 2015 45.62 45.75 45.47 45.48 1,318,831 -0.03(-0.07%)
Oct 29, 2015 45.42 45.59 45.35 45.51 1,632,473 -0.42(-0.91%)
Oct 28, 2015 45.83 46.22 45.52 45.93 2,177,049 +0.22(+0.48%)
Oct 27, 2015 45.77 45.83 45.61 45.71 1,443,019 -0.37(-0.80%)
Oct 26, 2015 46.23 46.23 46.07 46.08 1,335,726 -0.29(-0.63%)
Oct 23, 2015 46.30 46.46 46.15 46.37 1,893,321 +0.42(+0.91%)
Oct 22, 2015 45.58 46.07 45.58 45.95 3,662,587 +0.61(+1.35%)
Oct 21, 2015 45.68 45.71 45.31 45.34 2,199,293 -0.21(-0.46%)
Oct 20, 2015 45.44 45.63 45.43 45.55 2,670,256 -0.06(-0.13%)
Oct 19, 2015 45.60 45.60 45.45 45.61 926,595 -0.27(-0.59%)
Oct 16, 2015 45.80 45.90 45.64 45.88 2,058,669 +0.01(+0.02%)
Oct 15, 2015 45.42 45.90 45.37 45.87 2,444,395 +0.84(+1.87%)
Oct 14, 2015 45.02 45.20 44.91 45.03 2,360,145 +0.16(+0.36%)
Oct 13, 2015 44.97 45.27 44.84 44.87 3,152,930 -0.61(-1.34%)
Oct 12, 2015 45.54 45.57 45.41 45.48 2,023,145 -0.15(-0.33%)
Oct 09, 2015 45.65 45.79 45.47 45.63 2,700,551 +0.09(+0.20%)
Oct 08, 2015 44.92 45.57 44.89 45.54 1,762,672 +0.40(+0.89%)
Oct 07, 2015 45.05 45.30 44.81 45.14 2,669,374 +0.69(+1.55%)
Oct 06, 2015 44.32 44.58 44.32 44.45 1,478,926 +0.02(+0.05%)
Oct 05, 2015 44.08 44.46 44.00 44.43 3,253,576 +0.91(+2.09%)
Oct 02, 2015 42.62 43.53 42.49 43.52 1,734,012 +0.73(+1.71%)
Oct 01, 2015 42.97 42.97 42.40 42.79 4,530,550 +0.16(+0.38%)
Sep 30, 2015 42.45 42.68 42.20 42.63 2,885,940 +0.83(+1.99%)
Sep 29, 2015 41.67 41.88 41.51 41.80 3,480,423 +0.05(+0.12%)
Sep 28, 2015 42.36 42.38 41.68 41.75 2,276,546 -0.90(-2.11%)
Sep 25, 2015 43.01 43.09 42.47 42.65 1,439,568 +0.07(+0.16%)
Sep 24, 2015 42.40 42.71 42.12 42.58 3,206,527 -0.19(-0.44%)
Sep 23, 2015 43.10 43.11 42.65 42.77 2,530,537 -0.25(-0.58%)
Sep 22, 2015 43.15 43.19 42.78 43.02 1,859,992 -1.05(-2.38%)
Sep 21, 2015 44.25 44.25 43.88 44.07 1,338,902 +0.00(+0.00%)
Sep 18, 2015 44.33 44.49 44.00 44.07 1,995,528 -1.00(-2.22%)
Sep 17, 2015 44.74 45.61 44.68 45.07 2,239,673 +0.07(+0.16%)
Sep 16, 2015 44.67 45.04 44.60 45.00 1,012,687 +0.73(+1.65%)
Sep 15, 2015 43.91 44.30 43.83 44.27 1,759,516 +0.36(+0.82%)
Sep 14, 2015 43.93 44.00 43.71 43.91 2,095,350 -0.27(-0.61%)
Sep 11, 2015 43.92 44.18 43.82 44.18 1,889,089 +0.01(+0.02%)
Sep 10, 2015 43.89 44.35 43.83 44.17 2,967,006 +0.31(+0.71%)
Sep 09, 2015 44.76 44.79 43.82 43.86 2,805,920 -0.27(-0.61%)
Sep 08, 2015 44.00 44.13 43.84 44.13 2,435,704 +1.22(+2.84%)
Sep 04, 2015 43.06 42.91 42.91 42.91 3,172,900 -0.99(-2.26%)
Sep 03, 2015 43.99 44.30 43.80 43.90 2,893,784 +0.09(+0.21%)
Sep 02, 2015 43.93 43.93 43.35 43.81 3,445,153 +0.63(+1.46%)
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.