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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.68 32.15 31.67 32.13 4,889,219 +0.68(+2.17%)
Jan 28, 2016 31.66 31.68 31.21 31.45 3,992,967 +0.17(+0.55%)
Jan 27, 2016 31.39 31.75 31.16 31.28 3,686,186 -0.18(-0.57%)
Jan 26, 2016 31.10 31.48 31.07 31.46 5,191,279 +0.56(+1.80%)
Jan 25, 2016 31.14 31.25 30.90 30.90 5,093,226 -0.49(-1.57%)
Jan 22, 2016 31.24 31.43 31.16 31.39 5,866,067 +0.91(+2.98%)
Jan 21, 2016 30.11 30.65 29.90 30.48 9,603,421 +0.24(+0.78%)
Jan 20, 2016 30.27 30.43 29.63 30.25 8,890,526 -0.67(-2.18%)
Jan 19, 2016 31.20 31.23 30.70 30.92 7,021,561 +0.27(+0.90%)
Jan 15, 2016 30.78 30.65 30.65 30.65 5,601,738 -1.16(-3.65%)
Jan 14, 2016 31.53 31.95 31.29 31.81 4,734,024 +0.40(+1.27%)
Jan 13, 2016 32.12 32.19 31.34 31.41 4,857,423 -0.50(-1.57%)
Jan 12, 2016 32.05 32.09 31.62 31.91 3,447,213 +0.13(+0.42%)
Jan 11, 2016 32.08 32.08 31.50 31.78 5,262,284 +0.06(+0.20%)
Jan 08, 2016 32.28 32.33 31.66 31.72 5,068,502 -0.38(-1.20%)
Jan 07, 2016 32.16 32.48 32.06 32.10 4,733,806 -0.71(-2.15%)
Jan 06, 2016 32.74 32.92 32.65 32.81 3,836,076 -0.57(-1.71%)
Jan 05, 2016 33.39 33.42 33.18 33.38 3,510,126 -0.08(-0.23%)
Jan 04, 2016 33.43 33.46 33.07 33.46 5,162,487 -0.58(-1.70%)
Dec 31, 2015 34.19 34.04 34.04 34.04 5,708,233 -0.34(-0.98%)
Dec 30, 2015 34.49 34.51 34.34 34.37 4,827,434 -0.30(-0.86%)
Dec 29, 2015 34.55 34.71 34.53 34.67 5,275,437 +0.33(+0.96%)
Dec 28, 2015 34.36 34.47 34.22 34.34 4,667,996 -0.13(-0.36%)
Dec 24, 2015 34.44 34.47 34.47 34.47 2,423,228 -0.05(-0.14%)
Dec 23, 2015 34.24 34.53 34.21 34.52 5,986,867 +0.56(+1.66%)
Dec 22, 2015 33.77 33.99 33.68 33.95 7,504,388 +0.27(+0.79%)
Dec 21, 2015 33.90 33.93 33.54 33.68 6,786,103 +0.15(+0.46%)
Dec 18, 2015 33.67 33.76 33.53 33.53 5,660,678 -0.28(-0.83%)
Dec 17, 2015 34.22 34.22 33.80 33.81 6,179,802 -0.43(-1.25%)
Dec 16, 2015 33.94 34.31 33.80 34.24 4,611,634 +0.61(+1.83%)
Dec 15, 2015 33.60 33.76 33.55 33.62 5,962,019 +0.25(+0.75%)
Dec 14, 2015 33.38 33.47 33.03 33.38 6,606,296 +0.12(+0.37%)
Dec 11, 2015 33.47 33.49 33.20 33.25 6,316,480 -0.67(-1.97%)
Dec 10, 2015 34.06 34.16 33.90 33.92 4,365,083 -0.05(-0.16%)
Dec 09, 2015 34.10 34.39 33.83 33.97 4,306,098 -0.12(-0.37%)
Dec 08, 2015 34.05 34.18 33.92 34.10 3,098,692 -0.51(-1.46%)
Dec 07, 2015 34.77 34.78 34.48 34.60 2,864,271 -0.35(-1.00%)
Dec 04, 2015 34.62 35.02 34.57 34.95 3,614,004 +0.26(+0.74%)
Dec 03, 2015 35.08 35.09 34.57 34.70 4,835,377 -0.20(-0.58%)
Dec 02, 2015 35.12 35.19 34.82 34.90 2,994,253 -0.37(-1.04%)
Dec 01, 2015 35.16 35.29 35.12 35.27 4,297,206 +0.35(+1.00%)
Nov 30, 2015 34.94 35.02 34.90 34.92 3,853,502 -0.05(-0.16%)
Nov 27, 2015 35.04 35.05 34.95 34.97 882,325 -0.12(-0.35%)
Nov 25, 2015 35.10 35.09 35.09 35.09 2,122,024 +0.02(+0.04%)
Nov 24, 2015 34.84 35.15 34.79 35.08 5,176,401 +0.05(+0.16%)
Nov 23, 2015 35.17 35.24 34.98 35.02 4,162,335 -0.24(-0.68%)
Nov 20, 2015 35.44 35.49 35.26 35.27 2,654,193 -0.02(-0.04%)
Nov 19, 2015 35.25 35.36 35.23 35.28 2,702,505 +0.22(+0.62%)
Nov 18, 2015 34.86 35.11 34.79 35.06 2,623,138 +0.30(+0.85%)
Nov 17, 2015 34.81 34.94 34.68 34.77 2,585,711 +0.05(+0.13%)
Nov 16, 2015 34.27 34.72 34.27 34.72 3,551,869 +0.45(+1.32%)
Nov 13, 2015 34.41 34.43 34.19 34.27 2,916,947 -0.29(-0.83%)
Nov 12, 2015 34.74 34.85 34.56 34.56 2,729,609 -0.42(-1.20%)
Nov 11, 2015 35.16 35.16 34.94 34.98 1,421,301 +0.09(+0.27%)
Nov 10, 2015 34.73 34.88 34.66 34.88 6,689,006 -0.02(-0.04%)
Nov 09, 2015 35.12 35.14 34.79 34.90 2,663,491 -0.40(-1.15%)
Nov 06, 2015 35.26 35.32 35.07 35.30 4,245,853 -0.23(-0.66%)
Nov 05, 2015 35.69 35.70 35.44 35.54 4,355,374 -0.08(-0.22%)
Nov 04, 2015 35.89 35.91 35.52 35.62 2,231,706 -0.21(-0.59%)
Nov 03, 2015 35.52 35.90 35.50 35.83 2,686,524 +0.12(+0.35%)
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.