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

52.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 51.65 52.13 51.57 52.02 2,036,266 +0.36(+0.70%)
Sep 27, 2023 51.94 51.98 51.35 51.66 3,293,483 -0.07(-0.14%)
Sep 26, 2023 52.01 52.14 51.70 51.73 3,186,077 -0.69(-1.32%)
Sep 25, 2023 52.23 52.43 52.31 52.42 2,017,799 -0.21(-0.40%)
Sep 22, 2023 52.88 53.02 52.59 52.63 2,145,343 +0.19(+0.36%)
Sep 21, 2023 52.76 52.85 52.42 52.44 2,956,372 -0.86(-1.61%)
Sep 20, 2023 53.69 53.91 53.30 53.30 2,256,340 -0.20(-0.37%)
Sep 19, 2023 53.56 53.65 53.36 53.50 2,288,125 -0.05(-0.09%)
Sep 18, 2023 53.53 53.59 53.34 53.55 1,642,244 -0.16(-0.30%)
Sep 15, 2023 53.90 54.04 53.67 53.71 3,910,470 -0.15(-0.28%)
Sep 14, 2023 53.64 53.90 53.57 53.86 2,087,035 +0.63(+1.18%)
Sep 13, 2023 53.25 53.39 53.13 53.23 1,505,774 -0.09(-0.17%)
Sep 12, 2023 53.21 53.50 53.20 53.32 2,193,887 -0.19(-0.35%)
Sep 11, 2023 53.40 53.54 53.26 53.51 1,623,804 +0.58(+1.09%)
Sep 08, 2023 52.96 53.11 52.88 52.93 2,216,756 -0.04(-0.08%)
Sep 07, 2023 53.02 53.09 52.84 52.97 1,591,690 -0.28(-0.52%)
Sep 06, 2023 53.39 53.57 53.12 53.25 2,748,483 -0.20(-0.37%)
Sep 05, 2023 53.76 53.76 53.45 53.45 2,558,090 -0.46(-0.85%)
Sep 01, 2023 54.23 54.30 53.76 53.91 1,793,742 +0.23(+0.43%)
Aug 31, 2023 53.96 53.97 53.57 53.68 2,002,169 -0.34(-0.63%)
Aug 30, 2023 54.06 54.22 53.93 54.02 1,562,210 -0.05(-0.09%)
Aug 29, 2023 53.32 54.08 53.26 54.07 1,844,389 +0.71(+1.32%)
Aug 28, 2023 53.17 53.41 53.14 53.36 2,275,159 +0.54(+1.02%)
Aug 25, 2023 52.84 53.00 52.38 52.82 2,516,792 +0.23(+0.43%)
Aug 24, 2023 52.99 53.17 52.58 52.60 1,861,796 -0.55(-1.03%)
Aug 23, 2023 52.74 53.24 52.74 53.14 1,512,251 +0.60(+1.14%)
Aug 22, 2023 52.83 52.87 52.49 52.55 1,923,183 -0.07(-0.13%)
Aug 21, 2023 52.58 52.67 52.34 52.62 2,364,240 +0.15(+0.28%)
Aug 18, 2023 52.17 52.55 52.14 52.47 2,098,458 -0.11(-0.21%)
Aug 17, 2023 53.11 53.13 52.50 52.58 1,993,268 -0.23(-0.43%)
Aug 16, 2023 53.04 53.23 52.80 52.80 2,071,984 -0.43(-0.80%)
Aug 15, 2023 53.61 53.62 53.15 53.23 2,004,546 -0.66(-1.22%)
Aug 14, 2023 53.64 53.95 53.46 53.89 1,487,519 -0.23(-0.42%)
Aug 11, 2023 54.17 54.32 54.01 54.12 1,713,270 -0.47(-0.86%)
Aug 10, 2023 54.90 55.25 54.54 54.59 4,515,622 +0.16(+0.29%)
Aug 09, 2023 54.51 54.61 54.28 54.43 1,964,617 +0.09(+0.16%)
Aug 08, 2023 54.11 54.38 53.93 54.34 1,897,313 -0.46(-0.83%)
Aug 07, 2023 54.76 54.80 54.49 54.79 1,466,263 +0.29(+0.53%)
Aug 04, 2023 54.61 55.01 54.44 54.51 2,140,102 +0.13(+0.24%)
Aug 03, 2023 54.12 54.53 54.12 54.38 2,102,977 -0.04(-0.07%)
Aug 02, 2023 54.80 54.83 54.35 54.42 2,354,787 -1.10(-1.99%)
Aug 01, 2023 55.68 55.80 55.41 55.52 9,619,709 -0.63(-1.12%)
Jul 31, 2023 56.16 56.32 56.11 56.15 2,749,771 -0.01(-0.02%)
Jul 28, 2023 56.09 56.32 56.01 56.16 1,856,129 +0.66(+1.18%)
Jul 27, 2023 56.13 56.13 55.45 55.50 2,563,220 -0.32(-0.57%)
Jul 26, 2023 55.36 55.96 55.34 55.82 1,758,979 +0.22(+0.39%)
Jul 25, 2023 55.54 55.71 55.54 55.60 2,065,769 +0.17(+0.30%)
Jul 24, 2023 55.21 55.55 55.16 55.43 1,451,924 +0.18(+0.32%)
Jul 21, 2023 55.33 55.35 55.17 55.25 2,675,977 +0.03(+0.05%)
Jul 20, 2023 55.39 55.49 55.13 55.22 2,029,865 -0.31(-0.56%)
Jul 19, 2023 55.59 55.72 55.41 55.53 1,794,351 +0.00(+0.00%)
Jul 18, 2023 55.35 55.61 55.27 55.53 2,042,992 +0.18(+0.32%)
Jul 17, 2023 55.16 55.42 55.03 55.35 1,629,654 -0.03(-0.05%)
Jul 14, 2023 55.64 55.65 55.34 55.38 2,668,410 -0.33(-0.59%)
Jul 13, 2023 55.41 55.77 55.41 55.71 2,312,842 +0.83(+1.50%)
Jul 12, 2023 54.53 54.92 54.49 54.88 5,400,042 +1.05(+1.96%)
Jul 11, 2023 53.60 53.84 53.46 53.83 1,256,668 +0.47(+0.88%)
Jul 10, 2023 53.07 53.36 53.04 53.36 1,228,955 +0.13(+0.24%)
Jul 07, 2023 52.84 53.48 52.84 53.23 1,891,747 +0.49(+0.92%)
Jul 06, 2023 52.98 53.00 52.52 52.75 1,912,783 -0.99(-1.85%)
Jul 05, 2023 53.94 53.94 53.69 53.74 2,086,290 -0.57(-1.04%)
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.