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

50.83 +0.40 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.10 48.20 47.88 47.92 2,904,607 -0.18(-0.36%)
Apr 27, 2018 48.05 48.17 47.93 48.10 900,591 +0.11(+0.22%)
Apr 26, 2018 47.89 48.05 47.81 47.99 1,291,842 +0.38(+0.79%)
Apr 25, 2018 47.56 47.69 47.39 47.61 2,084,808 -0.13(-0.28%)
Apr 24, 2018 48.15 48.17 47.61 47.74 2,666,152 -0.21(-0.44%)
Apr 23, 2018 48.03 48.09 47.84 47.96 2,281,240 -0.15(-0.31%)
Apr 20, 2018 48.19 48.22 48.00 48.10 1,205,035 -0.25(-0.51%)
Apr 19, 2018 48.58 48.59 48.23 48.35 1,588,651 -0.25(-0.50%)
Apr 18, 2018 48.51 48.66 48.45 48.59 2,380,237 +0.26(+0.54%)
Apr 17, 2018 48.14 48.41 48.10 48.33 2,909,749 +0.22(+0.46%)
Apr 16, 2018 48.15 48.17 48.00 48.11 1,489,556 +0.11(+0.22%)
Apr 13, 2018 48.24 48.25 47.88 48.01 1,989,721 -0.11(-0.22%)
Apr 12, 2018 48.04 48.19 48.00 48.11 1,994,871 +0.12(+0.26%)
Apr 11, 2018 47.94 48.21 47.93 47.99 1,395,346 -0.12(-0.26%)
Apr 10, 2018 48.04 48.22 47.93 48.11 1,647,096 +0.58(+1.22%)
Apr 09, 2018 47.63 47.89 47.46 47.53 2,942,540 +0.32(+0.67%)
Apr 06, 2018 47.56 47.74 47.05 47.22 2,035,608 -0.48(-1.01%)
Apr 05, 2018 47.61 47.84 47.60 47.70 2,071,329 +0.32(+0.67%)
Apr 04, 2018 46.56 47.42 46.53 47.39 3,321,589 +0.08(+0.17%)
Apr 03, 2018 47.26 47.35 46.99 47.31 2,877,304 +0.39(+0.84%)
Apr 02, 2018 47.50 47.56 46.60 46.91 4,175,670 -0.74(-1.55%)
Mar 29, 2018 47.65 47.65 47.65 0 +0.55(+1.17%)
Mar 28, 2018 47.14 47.41 46.91 47.10 3,680,544 +0.13(+0.28%)
Mar 27, 2018 47.60 47.67 46.81 46.96 3,426,525 -0.50(-1.05%)
Mar 26, 2018 47.28 47.48 46.82 47.46 3,910,597 +0.96(+2.07%)
Mar 23, 2018 47.19 47.27 46.49 46.50 5,048,390 -0.55(-1.17%)
Mar 22, 2018 47.50 47.61 47.05 47.05 3,074,806 -1.05(-2.18%)
Mar 21, 2018 47.93 48.29 47.87 48.10 1,681,185 +0.15(+0.31%)
Mar 20, 2018 47.91 48.06 47.84 47.95 4,747,530 +0.10(+0.22%)
Mar 19, 2018 48.09 48.09 47.60 47.85 2,895,364 -0.40(-0.83%)
Mar 16, 2018 48.22 48.40 48.22 48.25 1,880,574 -0.10(-0.20%)
Mar 15, 2018 48.44 48.59 48.25 48.35 1,916,541 -0.05(-0.11%)
Mar 14, 2018 48.65 48.68 48.26 48.40 2,433,017 +0.10(+0.22%)
Mar 13, 2018 48.81 48.85 48.21 48.29 3,043,773 -0.35(-0.72%)
Mar 12, 2018 48.62 48.72 48.50 48.64 1,876,352 +0.07(+0.14%)
Mar 09, 2018 48.29 48.57 48.19 48.57 1,525,187 +0.47(+0.98%)
Mar 08, 2018 48.14 48.19 47.91 48.10 3,039,914 +0.10(+0.22%)
Mar 07, 2018 48.03 47.62 48.00 1,629,845 -0.06(-0.13%)
Mar 06, 2018 48.17 48.20 47.92 48.06 1,569,324 +0.36(+0.75%)
Mar 05, 2018 47.12 47.75 47.06 47.70 3,068,089 +0.19(+0.40%)
Mar 02, 2018 47.09 47.53 46.89 47.51 2,995,278 +0.18(+0.39%)
Mar 01, 2018 47.74 47.94 47.02 47.32 3,204,545 -0.53(-1.11%)
Feb 28, 2018 48.50 48.51 47.85 47.86 1,949,548 -0.57(-1.17%)
Feb 27, 2018 48.96 48.99 48.43 48.43 2,352,052 -0.84(-1.70%)
Feb 26, 2018 49.05 49.27 48.85 49.26 3,145,416 +0.38(+0.79%)
Feb 23, 2018 48.65 48.92 48.55 48.88 1,881,652 +0.54(+1.12%)
Feb 22, 2018 48.25 48.34 3,467,879 +0.16(+0.33%)
Feb 21, 2018 48.57 48.91 48.18 48.18 2,873,502 -0.17(-0.34%)
Feb 20, 2018 48.36 48.54 48.21 48.35 5,106,836 -0.45(-0.93%)
Feb 16, 2018 48.80 48.80 48.80 0 +0.06(+0.13%)
Feb 15, 2018 48.67 48.77 48.27 48.74 2,474,570 +0.47(+0.98%)
Feb 14, 2018 47.12 48.29 47.07 48.27 3,747,587 +0.88(+1.86%)
Feb 13, 2018 47.14 47.43 47.09 47.39 3,528,173 +0.03(+0.06%)
Feb 12, 2018 47.07 47.51 46.88 47.36 4,007,212 +0.65(+1.38%)
Feb 09, 2018 46.73 46.98 45.50 46.71 6,257,515 +0.41(+0.89%)
Feb 08, 2018 47.74 47.74 46.29 46.30 11,044,270 -1.28(-2.68%)
Feb 07, 2018 47.95 48.26 47.57 47.58 9,061,593 -0.89(-1.84%)
Feb 06, 2018 47.26 48.58 47.21 48.47 13,043,042 +0.60(+1.26%)
Feb 05, 2018 48.93 49.14 47.37 47.87 4,777,837 -1.48(-2.99%)
Feb 02, 2018 49.97 49.97 49.33 49.34 3,598,669 -1.15(-2.28%)
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.