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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.81 48.91 48.59 48.88 3,159,856 +0.04(+0.08%)
Oct 30, 2023 48.84 48.94 48.60 48.84 4,520,660 +0.58(+1.21%)
Oct 27, 2023 48.75 48.80 48.17 48.26 4,466,545 -0.13(-0.26%)
Oct 26, 2023 48.52 48.62 48.22 48.39 4,313,027 -0.30(-0.62%)
Oct 25, 2023 48.87 49.07 48.65 48.69 3,839,652 -0.44(-0.89%)
Oct 24, 2023 48.92 49.21 48.88 49.13 3,889,495 +0.31(+0.64%)
Oct 23, 2023 48.60 49.09 48.38 48.81 4,994,784 +0.01(+0.02%)
Oct 20, 2023 49.10 49.19 48.80 48.81 2,551,996 -0.51(-1.03%)
Oct 19, 2023 49.54 49.79 49.24 49.31 3,097,363 -0.37(-0.74%)
Oct 18, 2023 50.10 50.14 49.61 49.68 2,561,554 -0.84(-1.66%)
Oct 17, 2023 50.13 50.76 50.10 50.52 2,700,185 -0.03(-0.06%)
Oct 16, 2023 50.26 50.59 50.17 50.55 4,290,870 +0.37(+0.74%)
Oct 13, 2023 50.47 50.59 50.06 50.18 2,991,025 -0.37(-0.73%)
Oct 12, 2023 51.08 51.12 50.36 50.55 2,071,924 -0.48(-0.93%)
Oct 11, 2023 51.07 51.17 50.76 51.02 2,277,321 +0.22(+0.44%)
Oct 10, 2023 50.56 50.95 50.55 50.80 2,308,398 +0.70(+1.40%)
Oct 09, 2023 49.70 50.14 49.66 50.10 1,780,530 -0.09(-0.17%)
Oct 06, 2023 49.55 50.31 49.32 50.19 2,854,991 +0.55(+1.12%)
Oct 05, 2023 49.47 49.68 49.31 49.63 2,717,610 +0.36(+0.73%)
Oct 04, 2023 49.33 49.35 48.93 49.27 4,047,170 +0.00(+0.00%)
Oct 03, 2023 49.46 49.59 49.13 49.27 4,067,371 -0.62(-1.25%)
Oct 02, 2023 50.29 50.31 49.75 49.90 3,789,167 -0.60(-1.20%)
Sep 29, 2023 51.11 51.11 50.42 50.50 3,350,271 -0.15(-0.29%)
Sep 28, 2023 50.29 50.75 50.21 50.65 2,091,537 +0.35(+0.70%)
Sep 27, 2023 50.57 50.60 49.99 50.29 3,382,879 -0.07(-0.14%)
Sep 26, 2023 50.64 50.76 50.33 50.36 3,272,558 -0.67(-1.32%)
Sep 25, 2023 50.85 51.04 50.93 51.03 2,072,569 -0.20(-0.40%)
Sep 22, 2023 51.48 51.61 51.20 51.24 2,203,575 +0.18(+0.36%)
Sep 21, 2023 51.37 51.45 51.03 51.05 3,036,618 -0.84(-1.61%)
Sep 20, 2023 52.27 52.49 51.89 51.89 2,317,584 -0.19(-0.37%)
Sep 19, 2023 52.14 52.23 51.95 52.09 2,350,232 -0.05(-0.09%)
Sep 18, 2023 52.12 52.17 51.93 52.13 1,686,820 -0.16(-0.30%)
Sep 15, 2023 52.47 52.61 52.25 52.29 4,016,613 -0.15(-0.28%)
Sep 14, 2023 52.22 52.48 52.16 52.44 2,143,685 +0.61(+1.18%)
Sep 13, 2023 51.85 51.98 51.72 51.83 1,546,646 -0.09(-0.17%)
Sep 12, 2023 51.81 52.08 51.79 51.91 2,253,436 -0.18(-0.35%)
Sep 11, 2023 51.99 52.12 51.85 52.10 1,667,880 +0.56(+1.09%)
Sep 08, 2023 51.56 51.70 51.49 51.54 2,276,926 -0.04(-0.08%)
Sep 07, 2023 51.62 51.69 51.44 51.57 1,634,894 -0.27(-0.52%)
Sep 06, 2023 51.98 52.15 51.72 51.85 2,823,087 -0.19(-0.37%)
Sep 05, 2023 52.34 52.34 52.04 52.04 2,627,525 -0.45(-0.85%)
Sep 01, 2023 52.79 52.86 52.34 52.48 1,842,430 +0.22(+0.43%)
Aug 31, 2023 52.53 52.54 52.16 52.26 2,056,515 -0.33(-0.63%)
Aug 30, 2023 52.63 52.79 52.51 52.59 1,604,614 -0.05(-0.09%)
Aug 29, 2023 51.91 52.65 51.85 52.64 1,894,452 +0.69(+1.32%)
Aug 28, 2023 51.77 52.00 51.74 51.95 2,336,915 +0.52(+1.02%)
Aug 25, 2023 51.45 51.60 50.99 51.43 2,585,107 +0.22(+0.43%)
Aug 24, 2023 51.59 51.76 51.19 51.21 1,912,332 -0.53(-1.03%)
Aug 23, 2023 51.34 51.83 51.34 51.74 1,553,299 +0.58(+1.14%)
Aug 22, 2023 51.44 51.48 51.10 51.16 1,975,385 -0.07(-0.13%)
Aug 21, 2023 51.19 51.28 50.95 51.23 2,428,414 +0.15(+0.28%)
Aug 18, 2023 50.79 51.16 50.76 51.08 2,155,417 -0.11(-0.21%)
Aug 17, 2023 51.71 51.73 51.11 51.19 2,047,373 -0.22(-0.43%)
Aug 16, 2023 51.64 51.83 51.40 51.41 2,128,224 -0.42(-0.80%)
Aug 15, 2023 52.19 52.20 51.74 51.83 2,058,956 -0.64(-1.22%)
Aug 14, 2023 52.22 52.53 52.05 52.46 1,527,896 -0.22(-0.42%)
Aug 11, 2023 52.74 52.89 52.59 52.69 1,759,774 -0.45(-0.86%)
Aug 10, 2023 53.45 53.79 53.10 53.14 4,638,192 +0.15(+0.29%)
Aug 09, 2023 53.07 53.17 52.85 52.99 2,017,944 +0.09(+0.16%)
Aug 08, 2023 52.68 52.94 52.51 52.90 1,948,813 -0.45(-0.83%)
Aug 07, 2023 53.32 53.36 53.05 53.35 1,506,062 +0.28(+0.53%)
Aug 04, 2023 53.17 53.56 53.00 53.07 2,198,192 +0.13(+0.24%)
Aug 03, 2023 52.69 53.08 52.69 52.94 2,160,059 -0.04(-0.07%)
Aug 02, 2023 53.36 53.38 52.92 52.98 2,418,705 -1.07(-1.99%)
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.