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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.51 53.66 52.78 53.02 6,924,455 -1.19(-2.20%)
Jan 28, 2021 53.93 54.49 53.84 54.22 4,628,062 +0.36(+0.67%)
Jan 27, 2021 54.17 54.38 53.71 53.86 4,344,486 -1.33(-2.41%)
Jan 26, 2021 55.23 55.27 54.97 55.19 2,344,070 -0.07(-0.13%)
Jan 25, 2021 55.08 55.27 54.65 55.26 3,062,639 +0.05(+0.08%)
Jan 22, 2021 55.02 55.29 54.99 55.22 2,372,817 -0.37(-0.67%)
Jan 21, 2021 55.60 55.63 55.27 55.59 2,868,992 +0.07(+0.13%)
Jan 20, 2021 55.32 55.53 55.19 55.51 2,709,152 +0.57(+1.04%)
Jan 19, 2021 55.06 55.07 54.78 54.94 3,207,874 +0.52(+0.95%)
Jan 15, 2021 54.61 54.70 54.15 54.43 2,692,868 -0.79(-1.43%)
Jan 14, 2021 55.02 55.39 55.00 55.22 3,370,655 +0.46(+0.84%)
Jan 13, 2021 54.74 54.89 54.61 54.75 2,922,992 -0.01(-0.02%)
Jan 12, 2021 54.54 54.82 54.37 54.76 2,463,201 +0.34(+0.63%)
Jan 11, 2021 54.25 54.60 54.21 54.42 3,161,373 -0.73(-1.33%)
Jan 08, 2021 54.95 55.15 54.56 55.15 3,023,635 +0.77(+1.41%)
Jan 07, 2021 54.22 54.44 54.12 54.38 3,364,376 +0.19(+0.35%)
Jan 06, 2021 53.82 54.54 53.77 54.19 4,789,011 +0.29(+0.54%)
Jan 05, 2021 53.37 53.98 53.37 53.90 3,146,898 +0.81(+1.53%)
Jan 04, 2021 53.78 53.83 52.89 53.09 5,003,499 +0.26(+0.50%)
Dec 31, 2020 52.83 52.83 52.83 3,449,435 -0.31(-0.58%)
Dec 30, 2020 53.20 53.37 53.11 53.13 3,449,435 +0.30(+0.57%)
Dec 29, 2020 52.95 53.01 52.74 52.83 4,753,712 +0.43(+0.81%)
Dec 28, 2020 52.48 52.58 52.36 52.41 4,768,234 +0.28(+0.54%)
Dec 24, 2020 52.13 52.17 51.98 52.13 2,349,838 +0.01(+0.02%)
Dec 23, 2020 52.06 52.20 52.00 52.12 2,651,897 +0.50(+0.96%)
Dec 22, 2020 51.66 51.69 51.46 51.62 2,407,492 -0.18(-0.35%)
Dec 21, 2020 51.25 51.91 51.16 51.80 3,715,846 -0.62(-1.19%)
Dec 18, 2020 52.61 52.63 52.34 52.43 2,364,271 -0.27(-0.51%)
Dec 17, 2020 52.72 52.80 52.62 52.70 2,300,710 +0.38(+0.72%)
Dec 16, 2020 52.19 52.40 52.08 52.32 2,095,197 +0.15(+0.29%)
Dec 15, 2020 51.84 52.17 51.78 52.17 2,010,199 +0.56(+1.08%)
Dec 14, 2020 51.95 51.99 51.58 51.61 1,977,412 -0.05(-0.10%)
Dec 11, 2020 51.57 51.71 51.43 51.66 2,447,329 -0.19(-0.36%)
Dec 10, 2020 51.43 51.93 51.41 51.85 3,933,612 +0.23(+0.45%)
Dec 09, 2020 51.96 51.99 51.33 51.62 2,588,066 -0.07(-0.14%)
Dec 08, 2020 51.46 51.72 51.46 51.69 1,807,714 +0.10(+0.19%)
Dec 07, 2020 51.63 51.75 51.46 51.59 2,987,637 -0.26(-0.50%)
Dec 04, 2020 51.69 51.85 51.69 51.85 2,442,653 +0.46(+0.89%)
Dec 03, 2020 51.37 51.59 51.28 51.39 2,162,688 +0.27(+0.53%)
Dec 02, 2020 50.89 51.20 50.82 51.12 3,503,479 +0.05(+0.11%)
Dec 01, 2020 50.81 51.12 50.75 51.07 3,304,194 +1.10(+2.19%)
Nov 30, 2020 50.77 50.78 49.97 49.97 3,340,099 -1.16(-2.27%)
Nov 27, 2020 50.93 51.14 50.91 51.13 1,239,308 +0.39(+0.76%)
Nov 25, 2020 50.52 50.82 50.41 50.75 2,767,093 -0.16(-0.32%)
Nov 24, 2020 50.56 50.91 50.49 50.91 2,492,253 +0.76(+1.52%)
Nov 23, 2020 50.38 50.43 49.98 50.14 3,372,272 +0.04(+0.07%)
Nov 20, 2020 49.95 50.17 49.92 50.11 2,292,569 +0.20(+0.40%)
Nov 19, 2020 49.58 49.92 49.47 49.91 3,319,432 +0.24(+0.49%)
Nov 18, 2020 49.99 50.10 49.65 49.67 2,553,574 -0.21(-0.41%)
Nov 17, 2020 49.73 50.00 49.61 49.88 3,403,949 -0.04(-0.09%)
Nov 16, 2020 49.88 49.95 49.68 49.92 2,901,478 +0.59(+1.20%)
Nov 13, 2020 49.01 49.35 48.98 49.33 2,645,178 +0.71(+1.46%)
Nov 12, 2020 49.00 49.12 48.52 48.62 2,560,431 -0.64(-1.29%)
Nov 11, 2020 49.09 49.28 49.00 49.26 2,643,714 +0.36(+0.73%)
Nov 10, 2020 48.92 49.15 48.71 48.90 2,959,189 +0.19(+0.39%)
Nov 09, 2020 49.73 49.81 48.69 48.71 4,348,058 +1.00(+2.09%)
Nov 06, 2020 47.67 47.87 47.52 47.71 3,032,970 +0.13(+0.28%)
Nov 05, 2020 47.50 47.64 47.27 47.58 3,285,969 +1.05(+2.26%)
Nov 04, 2020 46.11 46.84 45.95 46.52 3,906,831 +0.76(+1.67%)
Nov 03, 2020 45.56 45.93 45.50 45.76 3,569,794 +0.82(+1.82%)
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.