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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.95 48.98 48.66 48.85 2,935,700 +0.24(+0.49%)
Aug 29, 2019 48.56 48.68 48.43 48.61 2,619,119 +0.41(+0.85%)
Aug 28, 2019 48.00 48.28 47.89 48.20 2,171,913 +0.08(+0.17%)
Aug 27, 2019 48.35 48.44 48.11 48.12 2,048,328 -0.05(-0.10%)
Aug 26, 2019 48.21 48.29 48.00 48.17 2,282,868 +0.37(+0.77%)
Aug 23, 2019 48.27 48.64 47.76 47.80 2,501,900 -0.60(-1.24%)
Aug 22, 2019 48.56 48.60 48.24 48.40 1,625,364 -0.23(-0.47%)
Aug 21, 2019 48.74 48.76 48.57 48.63 2,290,513 +0.36(+0.75%)
Aug 20, 2019 48.38 48.43 48.20 48.27 2,389,508 -0.06(-0.12%)
Aug 19, 2019 48.54 48.56 48.33 48.33 1,697,362 +0.23(+0.48%)
Aug 16, 2019 47.85 48.15 47.81 48.10 1,824,000 +0.55(+1.16%)
Aug 15, 2019 47.59 47.67 47.32 47.55 6,766,852 +0.17(+0.36%)
Aug 14, 2019 47.77 47.87 47.36 47.38 3,276,504 -1.34(-2.75%)
Aug 13, 2019 48.07 48.86 48.01 48.72 4,024,507 +0.52(+1.08%)
Aug 12, 2019 48.36 48.49 48.13 48.20 1,744,648 -0.47(-0.97%)
Aug 09, 2019 48.81 48.88 48.51 48.67 1,697,700 -0.34(-0.69%)
Aug 08, 2019 48.71 49.08 48.63 49.01 2,181,353 +0.53(+1.09%)
Aug 07, 2019 48.02 48.54 47.87 48.48 3,491,820 +0.20(+0.41%)
Aug 06, 2019 48.39 48.45 47.97 48.28 2,440,628 +0.38(+0.79%)
Aug 05, 2019 48.38 48.40 47.66 47.90 4,730,349 -1.36(-2.76%)
Aug 02, 2019 49.47 49.52 49.04 49.26 4,330,000 -0.42(-0.85%)
Aug 01, 2019 50.08 50.46 49.52 49.68 3,646,887 -0.39(-0.78%)
Jul 31, 2019 50.43 50.51 49.63 50.07 3,544,515 -0.33(-0.65%)
Jul 30, 2019 50.47 50.50 50.31 50.40 1,699,066 -0.52(-1.02%)
Jul 29, 2019 50.97 50.97 50.83 50.92 2,344,444 -0.01(-0.02%)
Jul 26, 2019 50.98 50.98 50.87 50.93 2,445,300 +0.11(+0.22%)
Jul 25, 2019 51.20 51.20 50.74 50.82 2,512,683 -0.45(-0.88%)
Jul 24, 2019 51.14 51.27 51.13 51.27 2,547,987 +0.03(+0.06%)
Jul 23, 2019 51.24 51.27 51.12 51.24 1,545,487 +0.24(+0.47%)
Jul 22, 2019 51.03 51.06 50.94 51.00 1,995,042 +0.03(+0.06%)
Jul 19, 2019 51.11 51.18 50.94 50.97 1,620,800 -0.14(-0.27%)
Jul 18, 2019 50.80 51.12 50.74 51.11 1,797,899 +0.19(+0.37%)
Jul 17, 2019 51.13 51.13 50.92 50.92 1,002,445 -0.08(-0.16%)
Jul 16, 2019 51.12 51.19 50.97 51.00 1,738,836 -0.19(-0.37%)
Jul 15, 2019 51.22 51.24 51.11 51.19 3,701,306 +0.08(+0.16%)
Jul 12, 2019 51.05 51.12 50.96 51.11 1,673,900 +0.02(+0.04%)
Jul 11, 2019 51.20 51.22 50.95 51.09 1,072,743 +0.04(+0.08%)
Jul 10, 2019 51.17 51.23 50.98 51.05 2,064,333 +0.22(+0.43%)
Jul 09, 2019 50.66 50.86 50.66 50.83 1,405,672 -0.20(-0.39%)
Jul 08, 2019 51.02 51.09 50.98 51.03 1,572,142 -0.32(-0.62%)
Jul 05, 2019 51.30 51.35 51.03 51.35 2,250,800 -0.33(-0.64%)
Jul 03, 2019 51.59 51.69 51.50 51.68 837,500 +0.22(+0.43%)
Jul 02, 2019 51.37 51.49 51.35 51.46 2,531,832 +0.09(+0.18%)
Jul 01, 2019 51.61 51.61 51.22 51.37 2,596,651 +0.38(+0.75%)
Jun 28, 2019 50.99 51.05 50.92 50.99 1,760,200 +0.15(+0.30%)
Jun 27, 2019 50.78 50.88 50.75 50.84 1,216,469 +0.21(+0.41%)
Jun 26, 2019 50.71 50.80 50.62 50.63 1,884,827 +0.13(+0.26%)
Jun 25, 2019 50.84 50.85 50.49 50.50 1,767,285 -0.38(-0.75%)
Jun 24, 2019 50.85 50.94 50.81 50.88 1,740,603 +0.08(+0.16%)
Jun 21, 2019 50.77 50.91 50.75 50.80 2,957,400 -0.21(-0.41%)
Jun 20, 2019 51.13 51.18 50.82 51.01 2,816,754 +0.54(+1.07%)
Jun 19, 2019 50.23 50.57 50.20 50.47 2,047,041 +0.32(+0.64%)
Jun 18, 2019 49.78 50.18 49.78 50.15 2,056,660 +0.78(+1.58%)
Jun 17, 2019 49.37 49.48 49.33 49.37 1,399,323 -0.53(-1.06%)
Jun 14, 2019 49.99 49.99 49.86 49.90 3,087,500 -0.35(-0.70%)
Jun 13, 2019 50.36 50.41 50.15 50.25 1,416,219 +0.00(+0.00%)
Jun 12, 2019 50.41 50.48 50.22 50.25 1,486,260 -0.43(-0.85%)
Jun 11, 2019 50.83 50.87 50.58 50.68 2,697,774 +0.34(+0.68%)
Jun 10, 2019 50.37 50.49 50.27 50.34 1,515,274 +0.21(+0.42%)
Jun 07, 2019 50.00 50.31 49.90 50.13 2,178,300 +0.52(+1.05%)
Jun 06, 2019 49.55 49.68 49.41 49.61 1,408,432 +0.18(+0.36%)
Jun 05, 2019 49.70 49.73 49.31 49.43 1,140,962 -0.06(-0.12%)
Jun 04, 2019 49.27 49.54 49.17 49.49 3,742,117 +0.42(+0.86%)
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.