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

58.00 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 58.19 58.22 57.95 58.00 1,896,084 +0.05(+0.09%)
Mar 15, 2024 58.01 58.10 57.80 57.95 2,236,749 -0.08(-0.15%)
Mar 14, 2024 58.43 58.47 57.84 58.03 2,950,495 -0.37(-0.63%)
Mar 13, 2024 58.36 58.52 58.32 58.40 1,370,217 -0.07(-0.12%)
Mar 12, 2024 58.18 58.47 57.95 58.47 1,826,862 +0.48(+0.82%)
Mar 11, 2024 57.93 58.03 57.79 57.99 1,627,703 -0.17(-0.29%)
Mar 08, 2024 58.50 58.59 58.09 58.16 2,116,591 -0.14(-0.24%)
Mar 07, 2024 58.05 58.36 58.00 58.30 1,465,507 +0.58(+1.00%)
Mar 06, 2024 57.71 57.91 57.62 57.73 2,848,829 +0.71(+1.24%)
Mar 05, 2024 57.20 57.36 56.88 57.02 2,179,459 -0.22(-0.38%)
Mar 04, 2024 57.27 57.33 57.18 57.24 2,242,498 -0.16(-0.28%)
Mar 01, 2024 57.08 57.43 56.88 57.40 2,174,131 +0.65(+1.14%)
Feb 29, 2024 56.93 56.97 56.53 56.75 1,786,374 +0.14(+0.25%)
Feb 28, 2024 56.66 56.71 56.56 56.61 1,541,354 -0.44(-0.77%)
Feb 27, 2024 57.01 57.10 56.96 57.05 1,935,681 +0.09(+0.16%)
Feb 26, 2024 57.04 57.06 56.85 56.96 1,808,104 -0.13(-0.23%)
Feb 23, 2024 57.06 57.17 56.97 57.09 1,791,527 +0.06(+0.10%)
Feb 22, 2024 56.90 57.07 56.79 57.03 1,775,824 +0.61(+1.08%)
Feb 21, 2024 56.31 56.45 56.20 56.42 2,181,242 +0.02(+0.04%)
Feb 20, 2024 56.48 56.57 56.25 56.40 2,474,231 +0.19(+0.34%)
Feb 16, 2024 56.12 56.44 56.05 56.21 2,526,337 +0.10(+0.18%)
Feb 15, 2024 55.76 56.12 55.76 56.11 2,098,694 +0.56(+1.00%)
Feb 14, 2024 55.28 55.57 55.26 55.55 2,834,839 +0.70(+1.27%)
Feb 13, 2024 55.20 55.27 54.66 54.86 2,240,496 -0.97(-1.73%)
Feb 12, 2024 55.65 56.04 55.65 55.82 2,219,542 +0.15(+0.27%)
Feb 09, 2024 55.44 55.70 55.30 55.67 2,992,605 +0.25(+0.45%)
Feb 08, 2024 55.45 55.47 55.27 55.42 2,564,799 -0.12(-0.22%)
Feb 07, 2024 55.51 55.63 55.44 55.54 2,455,003 +0.00(+0.00%)
Feb 06, 2024 55.19 55.54 55.13 55.54 3,046,781 +0.60(+1.09%)
Feb 05, 2024 54.92 55.07 54.68 54.95 2,215,111 -0.23(-0.42%)
Feb 02, 2024 55.18 55.23 54.94 55.18 3,093,158 -0.38(-0.68%)
Feb 01, 2024 55.19 55.56 55.09 55.55 3,223,902 +0.55(+1.00%)
Jan 31, 2024 55.43 55.63 54.92 55.01 5,261,510 -0.30(-0.54%)
Jan 30, 2024 55.27 55.35 55.09 55.30 3,097,801 -0.21(-0.38%)
Jan 29, 2024 55.27 55.55 55.13 55.51 3,083,819 +0.28(+0.51%)
Jan 26, 2024 55.23 55.34 55.17 55.24 2,538,597 +0.17(+0.31%)
Jan 25, 2024 55.12 55.12 54.82 55.07 2,277,454 +0.14(+0.25%)
Jan 24, 2024 55.26 55.29 54.92 54.93 3,886,712 +0.42(+0.77%)
Jan 23, 2024 54.35 54.53 54.26 54.51 2,121,053 +0.02(+0.04%)
Jan 22, 2024 54.49 54.67 54.40 54.49 3,123,868 -0.04(-0.07%)
Jan 19, 2024 54.21 54.53 54.02 54.53 2,762,926 +0.29(+0.53%)
Jan 18, 2024 54.04 54.25 53.93 54.24 2,460,631 +0.44(+0.81%)
Jan 17, 2024 53.64 53.82 53.48 53.80 3,369,779 -0.64(-1.17%)
Jan 16, 2024 54.73 54.76 54.34 54.44 3,213,997 -0.99(-1.78%)
Jan 12, 2024 55.61 55.77 55.35 55.42 1,868,521 +0.21(+0.38%)
Jan 11, 2024 55.31 55.41 54.76 55.22 4,209,790 +0.04(+0.07%)
Jan 10, 2024 55.10 55.24 55.04 55.18 1,605,408 +0.22(+0.40%)
Jan 09, 2024 54.97 55.08 54.87 54.96 2,182,336 -0.57(-1.02%)
Jan 08, 2024 55.03 55.52 55.00 55.52 2,116,479 +0.45(+0.81%)
Jan 05, 2024 54.98 55.51 54.94 55.08 1,959,691 +0.08(+0.14%)
Jan 04, 2024 54.93 55.27 54.91 55.00 2,488,754 +0.04(+0.07%)
Jan 03, 2024 54.80 55.12 54.70 54.96 3,060,635 -0.35(-0.63%)
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.