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

63.34 USD -1.06 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.67 53.77 53.58 53.74 3,243,379 +0.23(+0.43%)
Oct 30, 2017 53.53 53.44 53.51 3,598,853 +0.03(+0.06%)
Oct 27, 2017 53.25 53.50 53.15 53.48 3,370,885 +0.26(+0.49%)
Oct 26, 2017 53.42 53.45 53.21 53.22 988,837 -0.10(-0.19%)
Oct 25, 2017 53.51 53.56 53.08 53.32 1,467,622 -0.18(-0.34%)
Oct 24, 2017 53.49 53.60 53.44 53.50 1,247,292 +0.12(+0.22%)
Oct 23, 2017 53.57 53.58 53.37 53.38 1,364,183 -0.18(-0.34%)
Oct 20, 2017 53.57 53.61 53.51 53.56 2,131,913 -0.03(-0.06%)
Oct 19, 2017 53.46 53.59 53.42 53.59 916,936 -0.16(-0.30%)
Oct 18, 2017 53.71 53.82 53.64 53.75 1,257,955 +0.09(+0.17%)
Oct 17, 2017 53.68 53.68 53.53 53.66 2,239,624 -0.15(-0.28%)
Oct 16, 2017 53.86 53.89 53.76 53.81 1,399,204 -0.03(-0.06%)
Oct 13, 2017 53.84 53.89 53.80 53.84 1,639,957 +0.32(+0.60%)
Oct 12, 2017 53.50 53.61 53.45 53.52 1,257,725 +0.02(+0.04%)
Oct 11, 2017 53.37 53.54 53.32 53.50 2,633,082 +0.15(+0.28%)
Oct 10, 2017 53.18 53.36 53.15 53.35 1,558,308 +0.49(+0.93%)
Oct 09, 2017 52.90 52.95 52.82 52.86 984,931 -0.04(-0.08%)
Oct 06, 2017 52.73 52.90 52.65 52.90 1,440,759 -0.04(-0.08%)
Oct 05, 2017 52.89 53.02 52.88 52.94 1,408,651 -0.02(-0.04%)
Oct 04, 2017 52.94 53.00 52.90 52.96 1,156,712 -0.03(-0.06%)
Oct 03, 2017 52.80 52.99 52.75 52.99 1,474,298 +0.28(+0.53%)
Oct 02, 2017 52.60 52.75 52.56 52.71 1,561,617 +0.00(+0.00%)
Sep 29, 2017 52.52 52.77 52.46 52.71 1,742,293 +0.34(+0.65%)
Sep 28, 2017 52.21 52.42 52.21 52.37 1,267,072 +0.09(+0.17%)
Sep 27, 2017 52.32 52.13 52.28 1,526,561 -0.03(-0.06%)
Sep 26, 2017 52.38 52.39 52.15 52.31 1,615,269 -0.13(-0.25%)
Sep 25, 2017 52.59 52.64 52.31 52.44 1,803,856 -0.40(-0.76%)
Sep 22, 2017 52.83 52.91 52.77 52.84 1,135,940 +0.07(+0.13%)
Sep 21, 2017 52.75 52.83 52.67 52.77 1,305,988 -0.09(-0.17%)
Sep 20, 2017 52.99 53.07 52.55 52.86 1,425,103 -0.37(-0.70%)
Sep 19, 2017 53.21 53.24 53.10 53.23 994,926 +0.18(+0.34%)
Sep 18, 2017 53.13 53.22 52.95 53.05 1,281,775 +0.10(+0.19%)
Sep 15, 2017 52.93 52.95 52.82 52.95 1,222,399 +0.09(+0.17%)
Sep 14, 2017 52.65 52.86 52.61 52.86 1,240,446 +0.14(+0.27%)
Sep 13, 2017 52.89 52.91 52.67 52.72 1,046,261 -0.25(-0.47%)
Sep 12, 2017 52.97 53.03 52.94 52.97 1,602,870 +0.08(+0.15%)
Sep 11, 2017 52.85 52.98 52.83 52.89 2,149,862 +0.40(+0.76%)
Sep 08, 2017 52.62 52.63 52.45 52.49 2,429,877 -0.02(-0.04%)
Sep 07, 2017 52.52 52.53 52.40 52.51 1,737,732 +0.38(+0.73%)
Sep 06, 2017 52.02 52.20 51.97 52.13 1,369,756 +0.35(+0.68%)
Sep 05, 2017 52.00 52.04 51.58 51.78 1,756,433 -0.42(-0.80%)
Sep 01, 2017 52.28 52.30 52.11 52.20 2,341,347 +0.15(+0.29%)
Aug 31, 2017 51.88 52.08 51.83 52.05 2,154,144 +0.42(+0.81%)
Aug 30, 2017 51.67 51.71 51.59 51.63 1,529,077 -0.10(-0.19%)
Aug 29, 2017 51.57 51.79 51.53 51.73 1,491,417 -0.17(-0.33%)
Aug 28, 2017 52.00 52.01 51.86 51.90 1,810,177 -0.03(-0.06%)
Aug 25, 2017 51.84 52.03 51.79 51.93 2,207,188 +0.35(+0.68%)
Aug 24, 2017 51.73 51.76 51.58 51.58 1,262,506 -0.06(-0.12%)
Aug 23, 2017 51.45 51.66 51.42 51.64 1,230,620 +0.09(+0.17%)
Aug 22, 2017 51.43 51.59 51.39 51.55 1,589,912 +0.27(+0.53%)
Aug 21, 2017 51.25 51.33 51.12 51.28 1,256,631 +0.07(+0.14%)
Aug 18, 2017 51.17 51.37 51.04 51.21 1,466,908 +0.15(+0.29%)
Aug 17, 2017 51.47 51.51 51.03 51.06 1,915,232 -0.55(-1.07%)
Aug 16, 2017 51.46 51.66 51.46 51.61 1,693,562 +0.34(+0.66%)
Aug 15, 2017 51.28 51.31 51.11 51.27 1,424,959 -0.08(-0.16%)
Aug 14, 2017 51.33 51.47 51.29 51.35 1,258,893 +0.42(+0.82%)
Aug 11, 2017 50.97 51.05 50.83 50.93 1,928,269 -0.01(-0.02%)
Aug 10, 2017 51.45 51.45 50.91 50.94 4,038,689 -0.82(-1.58%)
Aug 09, 2017 51.61 51.78 51.55 51.76 2,301,529 -0.17(-0.33%)
Aug 08, 2017 52.12 52.15 51.90 51.93 2,427,090 -0.24(-0.46%)
Aug 07, 2017 52.04 52.17 52.04 52.17 866,995 +0.10(+0.19%)
Aug 04, 2017 52.05 52.09 51.85 52.07 1,977,536 +0.09(+0.17%)
Aug 03, 2017 52.01 52.07 51.91 51.98 1,733,521 -0.09(-0.17%)
Aug 02, 2017 52.06 52.11 51.91 52.07 1,574,766 +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.