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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 43.43 43.71 43.05 43.18 4,400,711 -1.48(-3.31%)
Aug 31, 2015 44.72 44.85 44.43 44.66 2,693,646 -0.28(-0.62%)
Aug 28, 2015 44.78 45.02 44.67 44.94 2,947,272 -0.14(-0.31%)
Aug 27, 2015 44.48 45.18 44.48 45.08 4,502,460 +0.87(+1.97%)
Aug 26, 2015 43.97 44.23 43.19 44.21 4,884,336 +1.10(+2.55%)
Aug 25, 2015 44.80 44.80 43.11 43.11 5,418,511 +0.34(+0.79%)
Aug 24, 2015 42.31 43.83 41.61 42.77 6,638,682 -1.68(-3.78%)
Aug 21, 2015 45.42 45.50 44.40 44.45 5,927,857 -1.13(-2.48%)
Aug 20, 2015 46.19 46.24 45.58 45.58 1,758,718 -1.07(-2.29%)
Aug 19, 2015 46.78 46.93 46.36 46.65 1,866,927 -0.48(-1.02%)
Aug 18, 2015 47.17 47.24 47.05 47.13 1,047,507 -0.30(-0.63%)
Aug 17, 2015 47.14 47.43 47.09 47.43 864,955 -0.14(-0.29%)
Aug 14, 2015 47.44 47.62 47.38 47.57 1,364,982 +0.05(+0.11%)
Aug 13, 2015 47.51 47.65 47.40 47.52 1,275,983 -0.11(-0.23%)
Aug 12, 2015 47.34 47.63 47.09 47.63 1,347,193 -0.31(-0.65%)
Aug 11, 2015 48.05 48.05 47.70 47.94 1,120,608 -0.83(-1.70%)
Aug 10, 2015 48.23 48.79 48.23 48.77 818,316 +0.67(+1.39%)
Aug 07, 2015 48.00 48.16 47.95 48.10 943,464 -0.07(-0.15%)
Aug 06, 2015 48.30 48.36 48.05 48.17 1,206,258 -0.22(-0.45%)
Aug 05, 2015 48.50 48.62 48.35 48.39 1,258,166 +0.17(+0.35%)
Aug 04, 2015 48.29 48.37 48.10 48.22 1,356,266 +0.03(+0.06%)
Aug 03, 2015 48.36 48.39 48.01 48.19 1,674,402 -0.22(-0.45%)
Jul 31, 2015 48.51 48.61 48.30 48.41 963,930 +0.27(+0.56%)
Jul 30, 2015 48.03 48.15 47.81 48.14 1,950,572 -0.02(-0.04%)
Jul 29, 2015 47.99 48.35 47.90 48.16 4,314,553 +0.15(+0.31%)
Jul 28, 2015 47.71 48.04 47.52 48.01 1,205,472 +0.59(+1.24%)
Jul 27, 2015 47.60 47.66 47.33 47.42 1,153,558 -0.40(-0.84%)
Jul 24, 2015 48.27 48.27 47.77 47.82 1,471,819 -0.62(-1.28%)
Jul 23, 2015 48.71 48.71 48.37 48.44 2,210,396 -0.18(-0.37%)
Jul 22, 2015 48.65 48.69 48.55 48.62 979,772 -0.42(-0.86%)
Jul 21, 2015 49.13 49.19 48.99 49.04 1,974,542 -0.07(-0.14%)
Jul 20, 2015 49.14 49.24 49.00 49.11 895,141 -0.01(-0.02%)
Jul 17, 2015 49.22 49.24 49.07 49.12 879,651 -0.13(-0.26%)
Jul 16, 2015 49.22 49.32 49.15 49.25 795,982 +0.45(+0.92%)
Jul 15, 2015 48.96 48.99 48.68 48.80 1,657,047 -0.30(-0.61%)
Jul 14, 2015 48.89 49.13 48.83 49.10 2,449,788 +0.29(+0.59%)
Jul 13, 2015 48.79 48.87 48.73 48.81 2,297,643 +0.23(+0.47%)
Jul 10, 2015 48.53 48.67 48.28 48.58 2,948,684 +1.33(+2.81%)
Jul 09, 2015 47.45 47.67 47.19 47.25 2,111,844 +0.73(+1.57%)
Jul 08, 2015 46.82 46.97 46.45 46.52 4,118,449 -1.25(-2.62%)
Jul 07, 2015 47.45 47.84 46.84 47.77 3,656,087 -0.14(-0.29%)
Jul 06, 2015 47.94 48.26 47.74 47.91 1,729,669 -0.94(-1.92%)
Jul 02, 2015 48.94 48.85 48.85 48.85 1,266,000 +0.06(+0.12%)
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.