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

53.67 +0.64 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.69 44.73 44.48 44.65 1,840,166 +0.20(+0.46%)
Mar 28, 2019 44.41 44.47 44.24 44.45 2,099,831 +0.03(+0.06%)
Mar 27, 2019 44.56 44.62 44.17 44.42 2,619,233 -0.12(-0.28%)
Mar 26, 2019 44.58 44.65 44.40 44.55 3,040,083 +0.25(+0.56%)
Mar 25, 2019 44.19 44.36 44.09 44.30 2,365,564 +0.09(+0.20%)
Mar 22, 2019 44.65 44.72 44.21 44.21 3,530,040 -0.98(-2.16%)
Mar 21, 2019 44.89 45.19 44.89 45.19 2,136,260 +0.03(+0.06%)
Mar 20, 2019 45.03 45.41 44.84 45.16 4,098,699 -0.04(-0.08%)
Mar 19, 2019 45.35 45.35 45.08 45.19 2,486,643 +0.08(+0.18%)
Mar 18, 2019 44.97 45.13 44.93 45.11 2,924,240 +0.28(+0.63%)
Mar 15, 2019 44.66 44.87 44.62 44.83 3,895,679 +0.47(+1.06%)
Mar 14, 2019 44.35 44.41 44.28 44.36 2,055,464 -0.08(-0.18%)
Mar 13, 2019 44.27 44.47 44.25 44.44 3,997,609 +0.29(+0.66%)
Mar 12, 2019 44.11 44.20 44.09 44.15 2,796,230 +0.06(+0.14%)
Mar 11, 2019 43.74 44.10 43.72 44.09 1,557,920 +0.49(+1.12%)
Mar 08, 2019 43.38 43.60 43.35 43.60 2,619,549 -0.10(-0.22%)
Mar 07, 2019 44.10 44.13 43.66 43.70 3,190,381 -0.61(-1.38%)
Mar 06, 2019 44.49 44.52 44.27 44.31 2,169,264 -0.13(-0.30%)
Mar 05, 2019 44.39 44.54 44.30 44.44 2,674,734 +0.12(+0.26%)
Mar 04, 2019 44.52 44.52 44.10 44.33 2,255,234 -0.11(-0.24%)
Mar 01, 2019 44.49 44.55 44.30 44.43 3,995,204 +0.22(+0.50%)
Feb 28, 2019 44.35 44.36 44.20 44.21 2,191,725 -0.22(-0.50%)
Feb 27, 2019 44.54 44.56 44.35 44.43 2,160,078 -0.20(-0.44%)
Feb 26, 2019 44.48 44.73 44.47 44.63 1,830,216 +0.14(+0.32%)
Feb 25, 2019 44.59 44.65 44.47 44.48 2,813,784 +0.19(+0.42%)
Feb 22, 2019 44.25 44.38 44.21 44.30 2,439,547 +0.24(+0.54%)
Feb 21, 2019 44.13 44.15 43.94 44.06 2,140,929 -0.12(-0.28%)
Feb 20, 2019 44.06 44.34 44.06 44.18 3,754,679 +0.23(+0.52%)
Feb 19, 2019 43.64 44.04 43.63 43.95 4,369,873 +0.21(+0.49%)
Feb 15, 2019 43.62 43.74 43.51 43.74 3,927,013 +0.44(+1.02%)
Feb 14, 2019 43.20 43.45 43.11 43.30 3,365,697 +0.03(+0.06%)
Feb 13, 2019 43.46 43.54 43.26 43.27 5,865,311 -0.06(-0.14%)
Feb 12, 2019 43.25 43.39 43.22 43.33 3,926,792 +0.47(+1.10%)
Feb 11, 2019 42.96 43.01 42.80 42.86 3,994,432 -0.12(-0.27%)
Feb 08, 2019 42.83 42.98 42.67 42.98 2,309,026 -0.15(-0.35%)
Feb 07, 2019 43.32 43.39 42.96 43.13 3,648,680 -0.54(-1.24%)
Feb 06, 2019 43.85 43.87 43.60 43.67 3,285,074 -0.30(-0.69%)
Feb 05, 2019 43.79 44.01 43.78 43.97 3,349,558 +0.38(+0.88%)
Feb 04, 2019 43.35 43.59 43.28 43.59 3,281,281 +0.18(+0.41%)
Feb 01, 2019 43.43 43.53 43.30 43.41 4,188,619 -0.09(-0.20%)
Jan 31, 2019 43.38 43.59 43.33 43.50 3,477,878 +0.08(+0.18%)
Jan 30, 2019 43.08 43.57 42.94 43.42 12,002,454 +0.54(+1.26%)
Jan 29, 2019 42.99 43.06 42.86 42.88 4,894,450 +0.14(+0.33%)
Jan 28, 2019 42.64 42.78 42.56 42.74 6,387,542 -0.31(-0.72%)
Jan 25, 2019 42.94 43.12 42.94 43.05 4,585,367 +0.52(+1.23%)
Jan 24, 2019 42.45 42.63 42.39 42.52 8,457,491 +0.13(+0.31%)
Jan 23, 2019 42.52 42.55 42.18 42.39 2,513,593 +0.21(+0.51%)
Jan 22, 2019 42.42 42.46 42.05 42.18 8,313,827 -0.69(-1.61%)
Jan 18, 2019 42.81 42.95 42.72 42.87 5,099,110 +0.43(+1.00%)
Jan 17, 2019 42.03 42.59 42.03 42.44 3,169,152 +0.13(+0.31%)
Jan 16, 2019 42.20 42.38 42.20 42.31 4,599,631 +0.21(+0.51%)
Jan 15, 2019 41.98 42.20 41.89 42.10 2,732,318 +0.26(+0.61%)
Jan 14, 2019 41.73 41.99 41.72 41.84 10,814,472 -0.27(-0.65%)
Jan 11, 2019 42.02 42.17 41.93 42.12 7,846,362 -0.20(-0.48%)
Jan 10, 2019 41.98 42.34 41.96 42.32 3,841,260 +0.14(+0.34%)
Jan 09, 2019 41.98 42.28 41.92 42.18 2,891,867 +0.56(+1.34%)
Jan 08, 2019 41.68 41.72 41.44 41.62 3,004,020 +0.26(+0.62%)
Jan 07, 2019 41.23 41.56 41.13 41.36 4,392,414 +0.13(+0.32%)
Jan 04, 2019 40.60 41.34 40.58 41.23 3,711,732 +1.23(+3.08%)
Jan 03, 2019 40.19 40.23 39.86 40.00 3,412,121 -0.40(-0.99%)
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.