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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.03 47.19 46.70 46.71 4,311,071 -0.20(-0.42%)
Aug 30, 2022 47.60 47.61 46.78 46.91 3,591,612 -0.42(-0.88%)
Aug 29, 2022 47.33 47.57 47.24 47.33 3,008,892 -0.16(-0.34%)
Aug 26, 2022 48.67 48.74 47.46 47.49 2,979,361 -1.11(-2.28%)
Aug 25, 2022 48.13 48.60 48.07 48.60 4,100,088 +0.68(+1.42%)
Aug 24, 2022 47.67 48.11 47.63 47.92 3,328,618 +0.06(+0.12%)
Aug 23, 2022 47.71 48.16 47.66 47.86 4,652,970 +0.10(+0.22%)
Aug 22, 2022 47.94 47.97 47.66 47.75 4,121,847 -0.68(-1.41%)
Aug 19, 2022 48.67 48.67 48.31 48.44 3,387,506 -0.63(-1.29%)
Aug 18, 2022 49.15 49.18 48.90 49.07 3,567,393 -0.19(-0.38%)
Aug 17, 2022 49.16 49.51 49.03 49.26 3,330,426 -0.36(-0.72%)
Aug 16, 2022 49.37 49.68 49.33 49.62 3,610,572 +0.07(+0.13%)
Aug 15, 2022 49.35 49.61 49.34 49.55 2,887,151 -0.31(-0.63%)
Aug 12, 2022 49.48 49.86 49.38 49.86 1,945,465 +0.42(+0.84%)
Aug 11, 2022 49.67 49.89 49.36 49.45 1,851,583 +0.08(+0.15%)
Aug 10, 2022 49.23 49.47 49.05 49.37 3,244,172 +0.96(+1.99%)
Aug 09, 2022 48.65 48.71 48.31 48.41 2,874,609 -0.23(-0.47%)
Aug 08, 2022 48.81 49.01 48.55 48.63 2,492,755 +0.16(+0.33%)
Aug 05, 2022 48.24 48.53 48.19 48.47 3,229,816 -0.28(-0.58%)
Aug 04, 2022 48.64 48.83 48.55 48.76 2,877,487 +0.26(+0.55%)
Aug 03, 2022 48.36 48.57 48.08 48.49 3,106,797 +0.32(+0.67%)
Aug 02, 2022 48.40 48.69 48.16 48.17 2,949,398 -0.62(-1.28%)
Aug 01, 2022 48.72 49.01 48.52 48.80 3,940,769 -0.07(-0.14%)
Jul 29, 2022 48.38 48.86 48.24 48.86 5,750,932 +0.38(+0.78%)
Jul 28, 2022 48.21 48.54 47.85 48.48 3,320,002 +0.27(+0.57%)
Jul 27, 2022 47.65 48.30 47.49 48.21 4,083,237 +1.00(+2.12%)
Jul 26, 2022 47.50 47.58 47.18 47.21 3,707,871 -0.57(-1.19%)
Jul 25, 2022 47.73 47.81 47.52 47.77 3,940,350 +0.34(+0.72%)
Jul 22, 2022 47.76 47.99 47.26 47.43 2,627,272 -0.24(-0.50%)
Jul 21, 2022 47.16 47.71 47.11 47.67 3,311,304 +0.51(+1.08%)
Jul 20, 2022 47.25 47.39 46.95 47.16 4,149,213 -0.26(-0.54%)
Jul 19, 2022 47.07 47.42 47.01 47.41 2,813,642 +1.08(+2.33%)
Jul 18, 2022 46.71 46.89 46.26 46.34 3,636,824 +0.26(+0.55%)
Jul 15, 2022 45.76 46.09 45.51 46.08 6,544,011 +0.54(+1.18%)
Jul 14, 2022 45.29 45.58 44.93 45.54 5,098,296 -0.58(-1.25%)
Jul 13, 2022 45.56 46.31 45.55 46.12 4,279,393 -0.08(-0.16%)
Jul 12, 2022 46.12 46.50 46.06 46.19 4,278,609 -0.07(-0.14%)
Jul 11, 2022 46.47 46.52 46.20 46.26 3,262,452 -0.91(-1.93%)
Jul 08, 2022 46.98 47.32 46.80 47.17 2,730,198 +0.06(+0.12%)
Jul 07, 2022 46.77 47.14 46.77 47.11 4,392,063 +0.79(+1.69%)
Jul 06, 2022 46.29 46.45 45.96 46.33 4,340,880 -0.09(-0.18%)
Jul 05, 2022 45.92 46.43 45.74 46.41 4,783,925 -0.84(-1.78%)
Jul 01, 2022 46.67 47.25 46.48 47.25 4,864,270 -0.01(-0.02%)
Jun 30, 2022 46.73 47.31 46.51 47.26 5,807,412 -0.20(-0.42%)
Jun 29, 2022 47.62 47.78 47.43 47.46 3,671,809 -0.27(-0.57%)
Jun 28, 2022 48.30 48.53 47.70 47.74 6,204,481 -0.24(-0.49%)
Jun 27, 2022 48.02 48.22 47.88 47.97 7,810,165 -0.05(-0.10%)
Jun 24, 2022 47.32 48.03 47.29 48.02 5,650,902 +1.26(+2.69%)
Jun 23, 2022 46.79 46.91 46.33 46.76 5,057,252 -0.04(-0.08%)
Jun 22, 2022 46.67 47.17 46.52 46.80 9,594,908 -0.51(-1.08%)
Jun 21, 2022 47.30 47.51 47.25 47.31 4,905,275 +0.75(+1.62%)
Jun 17, 2022 46.79 46.97 46.27 46.55 6,223,419 -0.14(-0.30%)
Jun 16, 2022 46.72 46.98 46.41 46.70 7,351,860 -1.21(-2.52%)
Jun 15, 2022 47.49 48.17 46.98 47.90 4,838,899 +0.79(+1.67%)
Jun 14, 2022 47.34 47.55 46.75 47.12 6,293,349 -0.10(-0.22%)
Jun 13, 2022 47.64 47.86 47.12 47.22 7,569,477 -1.65(-3.37%)
Jun 10, 2022 49.19 49.23 48.71 48.86 7,685,816 -0.97(-1.95%)
Jun 09, 2022 50.59 50.70 49.84 49.84 6,104,386 -1.08(-2.13%)
Jun 08, 2022 51.03 51.24 50.84 50.92 2,106,489 -0.42(-0.82%)
Jun 07, 2022 50.70 51.34 50.70 51.34 2,579,114 +0.20(+0.38%)
Jun 06, 2022 51.56 51.67 51.05 51.15 2,381,212 +0.21(+0.40%)
Jun 03, 2022 51.11 51.23 50.84 50.94 2,283,937 -0.79(-1.54%)
Jun 02, 2022 51.09 51.73 50.90 51.73 4,778,359 +0.99(+1.95%)
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.