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

52.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 52.93 53.02 52.03 52.10 9,169,052 -1.24(-2.32%)
May 17, 2022 53.26 53.34 52.94 53.34 5,454,740 +1.03(+1.97%)
May 16, 2022 52.05 52.55 51.91 52.31 4,887,516 +0.02(+0.04%)
May 13, 2022 51.60 52.32 51.59 52.29 4,350,670 +1.38(+2.71%)
May 12, 2022 50.70 51.35 50.48 50.91 10,615,241 -0.16(-0.31%)
May 11, 2022 51.61 52.15 51.03 51.07 8,823,399 -0.30(-0.58%)
May 10, 2022 51.90 51.99 50.99 51.37 8,253,827 +0.25(+0.49%)
May 09, 2022 51.72 51.83 51.01 51.12 9,378,077 -1.54(-2.92%)
May 06, 2022 52.82 52.99 52.28 52.66 8,769,311 -0.56(-1.05%)
May 05, 2022 54.16 54.18 52.76 53.22 7,678,810 -1.80(-3.27%)
May 04, 2022 54.03 55.09 53.48 55.02 5,132,954 +0.87(+1.61%)
May 03, 2022 54.03 54.30 53.91 54.15 4,795,955 +0.41(+0.76%)
May 02, 2022 53.70 53.93 53.09 53.74 9,194,391 -0.12(-0.22%)
Apr 29, 2022 54.69 54.99 53.83 53.86 5,046,256 -0.48(-0.88%)
Apr 28, 2022 53.89 54.42 53.43 54.34 5,088,279 +0.80(+1.49%)
Apr 27, 2022 53.41 53.81 53.19 53.54 7,547,463 +0.35(+0.66%)
Apr 26, 2022 54.20 54.20 53.19 53.19 5,690,369 -1.36(-2.49%)
Apr 25, 2022 54.20 54.60 53.83 54.55 5,896,003 -0.36(-0.66%)
Apr 22, 2022 55.64 55.72 54.85 54.91 5,548,882 -0.83(-1.49%)
Apr 21, 2022 56.85 55.65 55.74 3,688,438 -0.76(-1.35%)
Apr 20, 2022 56.61 56.67 56.34 56.50 4,003,978 +0.20(+0.36%)
Apr 19, 2022 55.81 56.30 55.74 56.30 3,428,599 +0.16(+0.29%)
Apr 18, 2022 56.08 56.48 56.03 56.14 3,078,555 -0.29(-0.51%)
Apr 14, 2022 56.79 56.84 56.38 56.43 2,976,461 -0.36(-0.63%)
Apr 13, 2022 56.29 56.82 56.24 56.79 4,070,706 +0.62(+1.10%)
Apr 12, 2022 56.69 56.79 56.06 56.17 4,184,879 -0.34(-0.60%)
Apr 11, 2022 56.78 56.94 56.45 56.51 4,083,010 -0.63(-1.10%)
Apr 08, 2022 56.97 57.34 56.87 57.14 3,101,038 +0.04(+0.07%)
Apr 07, 2022 57.09 57.27 56.66 57.10 3,838,092 -0.04(-0.07%)
Apr 06, 2022 57.27 57.42 56.85 57.14 4,235,853 -0.68(-1.18%)
Apr 05, 2022 58.39 58.49 57.70 57.82 4,035,687 -0.83(-1.42%)
Apr 04, 2022 58.36 58.69 58.27 58.65 2,456,680 +0.46(+0.79%)
Apr 01, 2022 58.12 58.23 57.79 58.19 3,429,762 +0.60(+1.04%)
Mar 31, 2022 58.12 58.27 57.54 57.59 3,788,174 -0.91(-1.56%)
Mar 30, 2022 58.53 58.76 58.30 58.50 3,973,941 -0.19(-0.32%)
Mar 29, 2022 58.69 58.82 58.26 58.69 3,544,513 +1.09(+1.89%)
Mar 28, 2022 57.40 57.61 57.15 57.60 3,842,398 -0.10(-0.17%)
Mar 25, 2022 57.56 57.71 57.28 57.70 3,418,988 -0.01(-0.02%)
Mar 24, 2022 57.49 57.73 57.31 57.71 4,202,545 +0.38(+0.66%)
Mar 23, 2022 57.40 57.73 57.27 57.33 8,786,072 -0.63(-1.09%)
Mar 22, 2022 57.75 58.01 57.73 57.96 5,658,985 +0.65(+1.13%)
Mar 21, 2022 57.38 57.54 57.00 57.31 4,755,791 -0.55(-0.95%)
Mar 18, 2022 56.77 57.92 56.72 57.86 3,866,830 +0.64(+1.12%)
Mar 17, 2022 56.63 57.32 56.55 57.22 5,613,060 +0.28(+0.49%)
Mar 16, 2022 55.95 56.94 55.58 56.94 9,725,027 +2.41(+4.42%)
Mar 15, 2022 54.12 54.61 53.89 54.53 7,808,113 +0.35(+0.65%)
Mar 14, 2022 54.63 54.91 54.03 54.18 6,003,588 -0.04(-0.07%)
Mar 11, 2022 55.33 55.39 54.18 54.22 5,599,910 -0.69(-1.26%)
Mar 10, 2022 54.84 55.23 54.61 54.91 5,746,152 -0.70(-1.26%)
Mar 09, 2022 55.14 55.84 54.80 55.61 8,690,046 +1.90(+3.54%)
Mar 08, 2022 53.88 54.61 53.20 53.71 17,388,644 +0.26(+0.49%)
Mar 07, 2022 54.66 54.80 53.27 53.45 12,697,224 -1.81(-3.28%)
Mar 04, 2022 55.22 55.30 54.75 55.26 7,653,938 -1.25(-2.21%)
Mar 03, 2022 57.30 57.30 56.36 56.51 5,288,341 -0.93(-1.62%)
Mar 02, 2022 57.12 57.55 56.88 57.44 4,923,477 +0.51(+0.90%)
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.