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

52.25 +0.24 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 52.09 52.30 52.06 52.25 1,207,206 +0.24(+0.46%)
Mar 27, 2023 51.90 52.06 51.75 52.01 2,000,451 +0.27(+0.52%)
Mar 24, 2023 51.50 51.77 51.28 51.74 2,302,877 -0.15(-0.29%)
Mar 23, 2023 52.30 52.59 51.65 51.89 3,112,844 +0.19(+0.37%)
Mar 22, 2023 51.94 52.57 51.66 51.70 2,524,482 -0.08(-0.15%)
Mar 21, 2023 51.78 51.89 51.52 51.78 1,847,466 +0.59(+1.15%)
Mar 20, 2023 50.90 51.29 50.83 51.19 2,248,041 +0.62(+1.24%)
Mar 17, 2023 50.79 50.83 50.38 50.56 2,928,376 -0.53(-1.03%)
Mar 16, 2023 50.14 51.09 50.07 51.09 5,509,382 +0.79(+1.57%)
Mar 15, 2023 50.07 50.37 49.74 50.31 5,535,334 -1.37(-2.65%)
Mar 14, 2023 51.54 51.73 51.35 51.67 4,177,465 +0.44(+0.86%)
Mar 13, 2023 51.04 51.63 50.92 51.23 6,471,801 -0.20(-0.39%)
Mar 10, 2023 51.94 52.10 51.41 51.43 4,724,901 -0.46(-0.88%)
Mar 09, 2023 52.49 52.62 51.85 51.89 3,067,043 -0.65(-1.23%)
Mar 08, 2023 52.39 52.69 52.33 52.54 2,409,466 +0.26(+0.50%)
Mar 07, 2023 53.09 53.09 52.22 52.28 3,487,962 -0.94(-1.76%)
Mar 06, 2023 53.26 53.44 53.15 53.22 1,638,596 -0.13(-0.24%)
Mar 03, 2023 52.90 53.37 52.80 53.35 1,564,491 +0.67(+1.27%)
Mar 02, 2023 52.22 52.73 52.16 52.68 1,681,430 +0.14(+0.27%)
Mar 01, 2023 52.64 52.73 52.37 52.54 3,111,927 +0.55(+1.06%)
Feb 28, 2023 52.22 52.35 51.99 51.99 2,298,082 -0.39(-0.74%)
Feb 27, 2023 52.39 52.53 52.26 52.38 1,831,003 +0.46(+0.88%)
Feb 24, 2023 51.87 52.04 51.68 51.92 2,766,017 -0.88(-1.66%)
Feb 23, 2023 52.88 52.95 52.37 52.80 2,333,504 +0.25(+0.47%)
Feb 22, 2023 52.77 52.83 52.42 52.55 1,932,032 -0.28(-0.53%)
Feb 21, 2023 53.08 53.25 52.80 52.83 1,929,632 -0.64(-1.19%)
Feb 17, 2023 53.21 53.50 53.07 53.47 1,939,628 -0.08(-0.15%)
Feb 16, 2023 53.34 53.84 53.26 53.55 2,467,544 -0.23(-0.43%)
Feb 15, 2023 53.33 53.78 53.30 53.78 1,757,573 -0.26(-0.48%)
Feb 14, 2023 53.71 54.29 53.56 54.04 3,925,348 +0.05(+0.09%)
Feb 13, 2023 53.60 54.04 53.56 53.99 1,322,489 +0.49(+0.91%)
Feb 10, 2023 53.62 53.62 53.32 53.50 2,592,923 -0.26(-0.48%)
Feb 09, 2023 54.41 54.43 53.65 53.76 2,317,291 +0.06(+0.11%)
Feb 08, 2023 53.91 53.98 53.55 53.70 2,141,934 -0.25(-0.46%)
Feb 07, 2023 53.41 54.02 53.22 53.95 2,839,465 +0.41(+0.76%)
Feb 06, 2023 53.48 53.63 53.23 53.54 3,906,114 -0.58(-1.07%)
Feb 03, 2023 54.19 54.59 54.01 54.12 9,058,272 -0.64(-1.17%)
Feb 02, 2023 55.05 55.05 54.48 54.76 2,094,876 -0.15(-0.27%)
Feb 01, 2023 54.41 55.11 54.02 54.91 4,335,431 +0.53(+0.97%)
Jan 31, 2023 54.00 54.40 53.85 54.38 3,040,213 +0.23(+0.42%)
Jan 30, 2023 54.37 54.55 54.15 54.15 3,135,260 -0.59(-1.08%)
Jan 27, 2023 54.62 54.86 54.49 54.74 2,083,496 -0.16(-0.29%)
Jan 26, 2023 54.89 54.95 54.49 54.90 2,375,301 +0.20(+0.36%)
Jan 25, 2023 54.24 54.73 54.13 54.70 2,170,568 +0.23(+0.42%)
Jan 24, 2023 54.26 54.53 54.08 54.47 2,146,640 +0.01(+0.02%)
Jan 23, 2023 54.09 54.55 54.06 54.46 4,730,436 +0.23(+0.42%)
Jan 20, 2023 53.70 54.23 53.58 54.23 3,100,092 +0.56(+1.04%)
Jan 19, 2023 53.50 53.77 53.36 53.67 2,584,745 +0.10(+0.19%)
Jan 18, 2023 54.37 54.46 53.55 53.57 3,558,079 -0.25(-0.46%)
Jan 17, 2023 53.82 53.99 53.66 53.82 4,483,799 +0.03(+0.06%)
Jan 13, 2023 53.28 53.80 53.25 53.79 2,793,578 +0.35(+0.65%)
Jan 12, 2023 53.14 53.54 52.65 53.44 3,359,079 +0.59(+1.11%)
Jan 11, 2023 52.65 52.85 52.53 52.85 3,546,092 +0.32(+0.61%)
Jan 10, 2023 52.36 52.53 52.15 52.53 4,529,293 +0.20(+0.38%)
Jan 09, 2023 52.51 52.78 52.32 52.33 3,264,196 +0.27(+0.52%)
Jan 06, 2023 51.16 52.09 50.88 52.06 3,202,638 +1.25(+2.45%)
Jan 05, 2023 50.81 51.01 50.70 50.81 4,062,607 -0.44(-0.86%)
Jan 04, 2023 51.10 51.37 50.78 51.25 3,556,672 +0.87(+1.72%)
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.