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

52.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.34 58.55 58.25 57.99 7,723,936 -0.46(-0.79%)
Nov 29, 2021 58.67 58.73 58.21 58.46 2,997,284 +0.26(+0.45%)
Nov 26, 2021 58.62 58.68 57.97 58.20 3,098,142 -1.72(-2.87%)
Nov 24, 2021 59.50 59.92 59.44 59.92 1,982,572 -0.27(-0.45%)
Nov 23, 2021 60.13 60.35 59.91 60.19 2,402,899 -0.03(-0.05%)
Nov 22, 2021 60.54 60.68 60.20 60.22 1,966,689 -0.38(-0.62%)
Nov 19, 2021 60.76 60.84 60.56 60.60 1,815,739 -0.39(-0.63%)
Nov 18, 2021 60.95 60.99 60.94 60.98 1,934,462 -0.14(-0.22%)
Nov 17, 2021 61.24 61.24 61.02 61.12 1,483,360 -0.17(-0.28%)
Nov 16, 2021 61.38 61.46 61.28 61.29 1,955,849 -0.10(-0.16%)
Nov 15, 2021 61.76 61.76 61.34 61.39 3,447,678 -0.15(-0.24%)
Nov 12, 2021 61.34 61.54 61.26 61.54 1,494,625 +0.33(+0.54%)
Nov 11, 2021 61.19 61.33 61.11 61.21 1,531,044 -0.14(-0.22%)
Nov 10, 2021 61.24 61.34 2,293,707 -0.05(-0.08%)
Nov 09, 2021 61.55 61.59 61.20 61.39 2,672,913 -0.16(-0.27%)
Nov 08, 2021 61.51 61.60 61.46 61.55 2,219,420 +0.22(+0.36%)
Nov 05, 2021 61.32 61.34 61.08 61.33 2,351,479 +0.11(+0.17%)
Nov 04, 2021 61.24 61.28 60.99 61.23 1,647,688 -0.06(-0.09%)
Nov 03, 2021 60.83 61.35 60.71 61.28 2,923,995 +0.41(+0.67%)
Nov 02, 2021 60.92 61.00 60.83 60.88 2,618,476 -0.31(-0.51%)
Nov 01, 2021 60.84 61.21 60.97 61.19 2,412,461 +0.59(+0.97%)
Oct 29, 2021 60.55 60.63 60.41 60.60 1,900,496 -0.53(-0.87%)
Oct 28, 2021 60.78 61.13 60.74 61.13 1,384,367 +0.45(+0.73%)
Oct 27, 2021 60.91 61.03 60.65 60.68 1,919,181 -0.33(-0.54%)
Oct 26, 2021 61.32 61.01 2,324,755 -0.02(-0.03%)
Oct 25, 2021 60.98 61.12 60.78 61.03 1,870,239 +0.04(+0.06%)
Oct 22, 2021 60.99 61.24 60.77 60.99 2,195,362 +0.20(+0.33%)
Oct 21, 2021 60.75 60.93 60.69 60.79 1,762,371 -0.39(-0.63%)
Oct 20, 2021 61.06 61.23 60.96 61.18 2,928,840 +0.19(+0.32%)
Oct 19, 2021 60.83 61.04 60.77 60.98 1,607,295 +0.46(+0.77%)
Oct 18, 2021 60.31 60.59 60.25 60.52 4,317,218 -0.18(-0.30%)
Oct 15, 2021 60.53 60.73 60.44 60.70 2,002,954 +0.51(+0.85%)
Oct 14, 2021 60.17 60.31 60.04 60.19 2,208,474 +0.49(+0.83%)
Oct 13, 2021 59.41 59.75 59.26 59.70 2,981,896 +0.67(+1.13%)
Oct 12, 2021 59.18 59.27 59.00 59.03 2,757,485 -0.07(-0.11%)
Oct 11, 2021 59.45 59.61 59.09 59.10 2,538,623 -0.18(-0.31%)
Oct 08, 2021 59.35 59.41 59.17 59.28 1,212,174 +0.05(+0.08%)
Oct 07, 2021 58.98 59.39 58.95 59.23 2,218,318 +0.70(+1.19%)
Oct 06, 2021 57.97 58.57 57.82 58.54 3,693,282 -0.37(-0.62%)
Oct 05, 2021 58.62 59.08 58.56 58.90 1,874,809 +0.40(+0.68%)
Oct 04, 2021 58.91 58.91 58.22 58.51 3,514,032 -0.63(-1.06%)
Oct 01, 2021 59.02 59.22 58.60 59.14 5,290,015 +0.15(+0.26%)
Sep 30, 2021 59.25 59.38 58.85 58.98 3,064,011 -0.07(-0.11%)
Sep 29, 2021 59.34 59.43 58.99 59.05 1,954,250 -0.20(-0.34%)
Sep 28, 2021 59.74 59.74 59.09 59.25 4,956,001 -1.21(-2.00%)
Sep 27, 2021 60.27 60.51 60.15 60.46 1,383,835 +0.15(+0.24%)
Sep 24, 2021 60.30 60.45 60.25 60.32 1,630,750 -0.58(-0.95%)
Sep 23, 2021 60.71 61.00 60.71 60.90 2,022,984 +0.59(+0.98%)
Sep 22, 2021 60.21 60.75 60.21 60.31 4,091,102 +0.45(+0.74%)
Sep 21, 2021 59.96 60.08 59.70 59.86 2,798,574 +0.57(+0.96%)
Sep 20, 2021 59.22 59.50 58.80 59.29 3,577,646 -1.31(-2.16%)
Sep 17, 2021 60.99 61.08 60.43 60.60 2,095,996 -0.65(-1.07%)
Sep 16, 2021 61.10 61.28 60.94 61.25 1,945,123 -0.33(-0.53%)
Sep 15, 2021 61.32 61.58 61.17 61.58 3,941,890 +0.22(+0.36%)
Sep 14, 2021 61.80 61.82 61.30 61.36 1,832,906 -0.35(-0.56%)
Sep 13, 2021 61.77 61.78 61.52 61.71 1,694,489 +0.38(+0.63%)
Sep 10, 2021 61.90 61.93 61.32 61.32 1,610,344 -0.14(-0.23%)
Sep 09, 2021 61.45 61.68 61.34 61.47 1,773,158 -0.08(-0.13%)
Sep 08, 2021 61.89 61.91 61.43 61.54 1,567,803 -0.60(-0.96%)
Sep 07, 2021 62.17 62.26 62.11 62.14 1,684,768 +0.04(+0.06%)
Sep 03, 2021 61.87 62.14 61.82 62.10 1,781,203 +0.33(+0.53%)
Sep 02, 2021 61.77 61.90 61.67 61.77 1,466,727 +0.17(+0.28%)
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.