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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.23 42.26 41.98 42.15 3,402,731 +0.21(+0.49%)
Aug 29, 2019 41.90 42.00 41.78 41.94 3,035,787 +0.35(+0.85%)
Aug 28, 2019 41.41 41.65 41.32 41.58 2,517,436 +0.07(+0.17%)
Aug 27, 2019 41.71 41.79 41.50 41.52 2,374,190 -0.04(-0.10%)
Aug 26, 2019 41.59 41.67 41.41 41.56 2,646,042 +0.32(+0.77%)
Aug 23, 2019 41.64 41.96 41.21 41.24 2,899,920 -0.52(-1.24%)
Aug 22, 2019 41.90 41.93 41.62 41.76 1,883,938 -0.20(-0.47%)
Aug 21, 2019 42.05 42.07 41.90 41.96 2,654,904 +0.31(+0.75%)
Aug 20, 2019 41.74 41.78 41.58 41.64 2,769,647 -0.05(-0.12%)
Aug 19, 2019 41.88 41.90 41.70 41.70 1,967,390 +0.20(+0.48%)
Aug 16, 2019 41.28 41.55 41.25 41.50 2,114,174 +0.47(+1.16%)
Aug 15, 2019 41.06 41.13 40.83 41.02 7,843,370 +0.15(+0.36%)
Aug 14, 2019 41.21 41.30 40.86 40.88 3,797,753 -1.16(-2.75%)
Aug 13, 2019 41.47 42.15 41.42 42.03 4,664,754 +0.45(+1.08%)
Aug 12, 2019 41.72 41.83 41.52 41.58 2,022,198 -0.41(-0.97%)
Aug 09, 2019 42.11 42.17 41.85 41.99 1,967,782 -0.29(-0.69%)
Aug 08, 2019 42.02 42.34 41.96 42.28 2,528,378 +0.46(+1.09%)
Aug 07, 2019 41.43 41.88 41.30 41.83 4,047,323 +0.17(+0.41%)
Aug 06, 2019 41.75 41.80 41.39 41.65 2,828,900 +0.33(+0.79%)
Aug 05, 2019 41.74 41.76 41.12 41.33 5,482,886 -1.17(-2.76%)
Aug 02, 2019 42.68 42.72 42.31 42.50 5,018,847 -0.36(-0.85%)
Aug 01, 2019 43.21 43.53 42.72 42.86 4,227,059 -0.34(-0.78%)
Jul 31, 2019 43.51 43.58 42.82 43.20 4,108,401 -0.28(-0.65%)
Jul 30, 2019 43.54 43.57 43.40 43.48 1,969,365 -0.45(-1.02%)
Jul 29, 2019 43.97 43.97 43.85 43.93 2,717,414 -0.01(-0.02%)
Jul 26, 2019 43.98 43.98 43.88 43.94 2,834,315 +0.09(+0.22%)
Jul 25, 2019 44.17 44.17 43.78 43.84 2,912,418 -0.39(-0.88%)
Jul 24, 2019 44.12 44.23 44.11 44.23 2,953,338 +0.03(+0.06%)
Jul 23, 2019 44.21 44.23 44.10 44.21 1,791,354 +0.21(+0.47%)
Jul 22, 2019 44.03 44.05 43.94 44.00 2,312,427 +0.03(+0.06%)
Jul 19, 2019 44.10 44.16 43.95 43.97 1,878,648 -0.12(-0.27%)
Jul 18, 2019 43.83 44.10 43.78 44.10 2,083,921 +0.16(+0.37%)
Jul 17, 2019 44.11 44.11 43.93 43.93 1,161,921 -0.07(-0.16%)
Jul 16, 2019 44.10 44.16 43.98 44.00 2,015,462 -0.16(-0.37%)
Jul 15, 2019 44.19 44.21 44.10 44.16 4,290,136 +0.07(+0.16%)
Jul 12, 2019 44.04 44.10 43.97 44.10 1,940,195 +0.02(+0.04%)
Jul 11, 2019 44.17 44.19 43.96 44.08 1,243,402 +0.03(+0.08%)
Jul 10, 2019 44.15 44.20 43.98 44.04 2,392,741 +0.19(+0.43%)
Jul 09, 2019 43.71 43.88 43.71 43.85 1,629,296 -0.17(-0.39%)
Jul 08, 2019 44.02 44.08 43.98 44.03 1,822,249 -0.28(-0.62%)
Jul 05, 2019 44.26 44.31 44.02 44.30 2,608,873 -0.28(-0.64%)
Jul 03, 2019 44.51 44.60 44.43 44.59 970,735 +0.19(+0.43%)
Jul 02, 2019 44.32 44.42 44.31 44.40 2,934,613 +0.08(+0.18%)
Jul 01, 2019 44.53 44.53 44.19 44.32 3,009,744 +0.33(+0.75%)
Jun 28, 2019 43.99 44.05 43.93 43.99 2,040,225 +0.13(+0.30%)
Jun 27, 2019 43.81 43.90 43.78 43.86 1,409,993 +0.18(+0.41%)
Jun 26, 2019 43.75 43.83 43.67 43.68 2,184,678 +0.11(+0.26%)
Jun 25, 2019 43.86 43.87 43.56 43.57 2,048,437 -0.33(-0.75%)
Jun 24, 2019 43.87 43.95 43.84 43.90 2,017,510 +0.07(+0.16%)
Jun 21, 2019 43.80 43.92 43.78 43.83 3,427,884 -0.18(-0.41%)
Jun 20, 2019 44.11 44.16 43.84 44.01 3,264,863 +0.47(+1.07%)
Jun 19, 2019 43.34 43.63 43.31 43.54 2,372,698 +0.28(+0.64%)
Jun 18, 2019 42.95 43.29 42.95 43.27 2,383,848 +0.67(+1.58%)
Jun 17, 2019 42.59 42.69 42.56 42.59 1,621,937 +0.04(+0.10%)
Jun 14, 2019 42.63 42.63 42.51 42.55 3,620,692 -0.30(-0.70%)
Jun 13, 2019 42.94 42.99 42.77 42.85 1,660,791 +0.00(+0.00%)
Jun 12, 2019 42.99 43.05 42.83 42.85 1,742,928 -0.37(-0.85%)
Jun 11, 2019 43.34 43.38 43.13 43.22 3,163,663 +0.29(+0.68%)
Jun 10, 2019 42.95 43.06 42.87 42.93 1,776,952 +0.18(+0.42%)
Jun 07, 2019 42.64 42.90 42.55 42.75 2,554,479 +0.44(+1.05%)
Jun 06, 2019 42.25 42.36 42.13 42.30 1,651,659 +0.15(+0.36%)
Jun 05, 2019 42.38 42.41 42.05 42.15 1,337,999 -0.05(-0.12%)
Jun 04, 2019 42.01 42.24 41.93 42.20 4,388,358 +0.36(+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.