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

60.68 USD +0.51 (+0.85%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.52 52.77 52.46 52.71 1,742,293 +0.34(+0.65%)
Sep 28, 2017 52.21 52.42 52.21 52.37 1,267,072 +0.09(+0.17%)
Sep 27, 2017 52.32 52.13 52.28 1,526,561 -0.03(-0.06%)
Sep 26, 2017 52.38 52.39 52.15 52.31 1,615,269 -0.13(-0.25%)
Sep 25, 2017 52.59 52.64 52.31 52.44 1,803,856 -0.40(-0.76%)
Sep 22, 2017 52.83 52.91 52.77 52.84 1,135,940 +0.07(+0.13%)
Sep 21, 2017 52.75 52.83 52.67 52.77 1,305,988 -0.09(-0.17%)
Sep 20, 2017 52.99 53.07 52.55 52.86 1,425,103 -0.37(-0.70%)
Sep 19, 2017 53.21 53.24 53.10 53.23 994,926 +0.18(+0.34%)
Sep 18, 2017 53.13 53.22 52.95 53.05 1,281,775 +0.10(+0.19%)
Sep 15, 2017 52.93 52.95 52.82 52.95 1,222,399 +0.09(+0.17%)
Sep 14, 2017 52.65 52.86 52.61 52.86 1,240,446 +0.14(+0.27%)
Sep 13, 2017 52.89 52.91 52.67 52.72 1,046,261 -0.25(-0.47%)
Sep 12, 2017 52.97 53.03 52.94 52.97 1,602,870 +0.08(+0.15%)
Sep 11, 2017 52.85 52.98 52.83 52.89 2,149,862 +0.40(+0.76%)
Sep 08, 2017 52.62 52.63 52.45 52.49 2,429,877 -0.02(-0.04%)
Sep 07, 2017 52.52 52.53 52.40 52.51 1,737,732 +0.38(+0.73%)
Sep 06, 2017 52.02 52.20 51.97 52.13 1,369,756 +0.35(+0.68%)
Sep 05, 2017 52.00 52.04 51.58 51.78 1,756,433 -0.42(-0.80%)
Sep 01, 2017 52.28 52.30 52.11 52.20 2,341,347 +0.15(+0.29%)
Aug 31, 2017 51.88 52.08 51.83 52.05 2,154,144 +0.42(+0.81%)
Aug 30, 2017 51.67 51.71 51.59 51.63 1,529,077 -0.10(-0.19%)
Aug 29, 2017 51.57 51.79 51.53 51.73 1,491,417 -0.17(-0.33%)
Aug 28, 2017 52.00 52.01 51.86 51.90 1,810,177 -0.03(-0.06%)
Aug 25, 2017 51.84 52.03 51.79 51.93 2,207,188 +0.35(+0.68%)
Aug 24, 2017 51.73 51.76 51.58 51.58 1,262,506 -0.06(-0.12%)
Aug 23, 2017 51.45 51.66 51.42 51.64 1,230,620 +0.09(+0.17%)
Aug 22, 2017 51.43 51.59 51.39 51.55 1,589,912 +0.27(+0.53%)
Aug 21, 2017 51.25 51.33 51.12 51.28 1,256,631 +0.07(+0.14%)
Aug 18, 2017 51.17 51.37 51.04 51.21 1,466,908 +0.15(+0.29%)
Aug 17, 2017 51.47 51.51 51.03 51.06 1,915,232 -0.55(-1.07%)
Aug 16, 2017 51.46 51.66 51.46 51.61 1,693,562 +0.34(+0.66%)
Aug 15, 2017 51.28 51.31 51.11 51.27 1,424,959 -0.08(-0.16%)
Aug 14, 2017 51.33 51.47 51.29 51.35 1,258,893 +0.42(+0.82%)
Aug 11, 2017 50.97 51.05 50.83 50.93 1,928,269 -0.01(-0.02%)
Aug 10, 2017 51.45 51.45 50.91 50.94 4,038,689 -0.82(-1.58%)
Aug 09, 2017 51.61 51.78 51.55 51.76 2,301,529 -0.17(-0.33%)
Aug 08, 2017 52.12 52.15 51.90 51.93 2,427,090 -0.24(-0.46%)
Aug 07, 2017 52.04 52.17 52.04 52.17 866,995 +0.10(+0.19%)
Aug 04, 2017 52.05 52.09 51.85 52.07 1,977,536 +0.09(+0.17%)
Aug 03, 2017 52.01 52.07 51.91 51.98 1,733,521 -0.09(-0.17%)
Aug 02, 2017 52.06 52.11 51.91 52.07 1,574,766 +0.04(+0.08%)
Aug 01, 2017 52.06 52.15 52.00 52.03 2,255,268 +0.31(+0.60%)
Jul 31, 2017 51.71 51.80 51.58 51.72 2,606,034 +0.08(+0.15%)
Jul 28, 2017 51.48 51.64 51.42 51.64 2,066,215 +0.03(+0.06%)
Jul 27, 2017 51.88 51.88 51.42 51.61 1,784,382 -0.13(-0.25%)
Jul 26, 2017 51.60 51.85 51.51 51.74 1,645,253 +0.26(+0.51%)
Jul 25, 2017 51.62 51.66 51.47 51.48 1,274,286 +0.05(+0.10%)
Jul 24, 2017 51.39 51.45 51.25 51.43 1,855,757 -0.04(-0.08%)
Jul 21, 2017 51.45 51.48 51.29 51.47 1,184,046 -0.17(-0.33%)
Jul 20, 2017 51.62 51.69 51.51 51.64 1,673,494 +0.16(+0.31%)
Jul 19, 2017 51.38 51.49 51.35 51.48 1,562,115 +0.25(+0.49%)
Jul 18, 2017 51.15 51.23 51.06 51.23 2,130,067 +0.10(+0.20%)
Jul 17, 2017 51.19 51.23 51.10 51.13 2,064,783 -0.14(-0.27%)
Jul 14, 2017 51.04 51.30 51.02 51.27 1,694,850 +0.41(+0.81%)
Jul 13, 2017 50.77 50.88 50.67 50.86 1,319,215 +0.20(+0.39%)
Jul 12, 2017 50.54 50.76 50.53 50.66 1,615,670 +0.51(+1.02%)
Jul 11, 2017 49.95 50.17 49.85 50.15 1,389,591 +0.18(+0.36%)
Jul 10, 2017 49.80 50.00 49.76 49.97 957,614 +0.17(+0.34%)
Jul 07, 2017 49.73 49.84 49.58 49.80 2,550,042 +0.05(+0.10%)
Jul 06, 2017 49.77 49.91 49.69 49.75 1,624,282 -0.27(-0.54%)
Jul 05, 2017 49.91 50.04 49.76 50.02 1,808,522 -0.06(-0.12%)
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.