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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.91 45.92 45.43 45.58 4,645,034 -0.77(-1.67%)
Jan 30, 2020 46.07 46.42 45.93 46.35 4,684,148 -0.25(-0.55%)
Jan 29, 2020 46.73 46.77 46.52 46.60 2,656,582 +0.02(+0.04%)
Jan 28, 2020 46.35 46.60 46.25 46.58 3,365,463 +0.39(+0.86%)
Jan 27, 2020 46.10 46.37 46.00 46.19 2,775,050 -1.07(-2.27%)
Jan 24, 2020 47.61 47.63 47.12 47.26 2,906,706 -0.25(-0.54%)
Jan 23, 2020 47.37 47.56 47.16 47.52 2,792,769 -0.18(-0.37%)
Jan 22, 2020 47.80 47.82 47.63 47.69 2,580,827 +0.15(+0.31%)
Jan 21, 2020 47.68 47.76 47.52 47.54 2,306,550 -0.54(-1.13%)
Jan 17, 2020 48.04 48.11 47.96 48.09 3,925,734 +0.14(+0.29%)
Jan 16, 2020 47.84 47.95 47.79 47.95 4,549,252 +0.28(+0.59%)
Jan 15, 2020 47.69 47.77 47.63 47.66 8,721,394 -0.11(-0.24%)
Jan 14, 2020 47.66 47.80 47.63 47.78 2,356,325 -0.01(-0.02%)
Jan 13, 2020 47.55 47.80 47.45 47.79 3,214,043 +0.37(+0.78%)
Jan 10, 2020 47.58 47.64 47.38 47.42 2,341,200 -0.11(-0.22%)
Jan 09, 2020 47.49 47.52 47.38 47.52 1,813,186 +0.21(+0.45%)
Jan 08, 2020 47.15 47.47 47.11 47.31 2,332,345 +0.11(+0.24%)
Jan 07, 2020 47.26 47.29 47.13 47.20 2,003,838 -0.07(-0.15%)
Jan 06, 2020 47.02 47.27 46.97 47.27 2,145,527 +0.09(+0.19%)
Jan 03, 2020 47.16 47.43 47.16 47.18 2,387,794 -0.61(-1.27%)
Jan 02, 2020 47.55 47.79 47.45 47.79 2,487,484 +0.61(+1.28%)
Dec 31, 2019 47.07 47.22 46.94 47.18 1,923,336 +0.15(+0.32%)
Dec 30, 2019 47.43 47.43 47.00 47.03 3,133,843 -0.32(-0.67%)
Dec 27, 2019 47.46 47.47 47.27 47.35 2,327,301 +0.11(+0.24%)
Dec 26, 2019 47.09 47.23 47.05 47.23 1,376,377 +0.24(+0.50%)
Dec 24, 2019 47.01 47.05 46.93 47.00 1,132,835 -0.04(-0.07%)
Dec 23, 2019 46.96 47.03 46.94 47.03 2,108,678 +0.08(+0.17%)
Dec 20, 2019 47.01 47.03 46.94 46.95 2,578,983 +0.03(+0.06%)
Dec 19, 2019 46.81 46.93 46.77 46.93 3,041,311 +0.02(+0.04%)
Dec 18, 2019 46.92 46.94 46.82 46.91 2,528,840 -0.01(-0.02%)
Dec 17, 2019 46.93 46.98 46.85 46.92 3,846,720 -0.03(-0.07%)
Dec 16, 2019 46.92 47.00 46.89 46.95 3,484,151 +0.48(+1.03%)
Dec 13, 2019 46.51 46.78 46.36 46.47 7,125,572 +0.19(+0.41%)
Dec 12, 2019 45.87 46.32 45.86 46.28 4,007,432 +0.43(+0.93%)
Dec 11, 2019 45.63 45.92 45.56 45.86 2,012,948 +0.30(+0.67%)
Dec 10, 2019 45.48 45.63 45.42 45.55 3,362,674 +0.06(+0.13%)
Dec 09, 2019 45.64 45.72 45.49 45.49 1,732,749 -0.19(-0.42%)
Dec 06, 2019 45.66 45.72 45.62 45.68 4,426,823 +0.33(+0.73%)
Dec 05, 2019 45.36 45.39 45.24 45.35 3,491,428 +0.02(+0.04%)
Dec 04, 2019 45.21 45.34 45.19 45.34 2,788,705 +0.38(+0.85%)
Dec 03, 2019 44.72 44.96 44.59 44.96 2,581,661 -0.16(-0.35%)
Dec 02, 2019 45.32 45.33 44.97 45.11 4,230,739 -0.18(-0.40%)
Nov 29, 2019 45.35 45.40 45.29 45.29 1,522,976 -0.42(-0.91%)
Nov 27, 2019 45.62 45.71 45.58 45.71 1,956,780 +0.10(+0.23%)
Nov 26, 2019 45.51 45.62 45.45 45.61 2,765,601 -0.02(-0.04%)
Nov 25, 2019 45.47 45.63 45.46 45.62 2,293,136 +0.37(+0.83%)
Nov 22, 2019 45.35 45.36 45.17 45.25 2,936,436 +0.07(+0.15%)
Nov 21, 2019 45.22 45.22 45.04 45.18 2,006,229 -0.05(-0.12%)
Nov 20, 2019 45.32 45.40 45.10 45.23 2,152,933 -0.29(-0.63%)
Nov 19, 2019 45.68 45.69 45.42 45.52 2,381,368 +0.02(+0.04%)
Nov 18, 2019 45.45 45.56 45.38 45.50 2,444,652 -0.01(-0.02%)
Nov 15, 2019 45.34 45.51 45.30 45.51 1,772,986 +0.33(+0.73%)
Nov 14, 2019 45.11 45.20 45.02 45.18 2,491,646 -0.07(-0.15%)
Nov 13, 2019 45.11 45.29 45.08 45.25 2,791,588 -0.17(-0.38%)
Nov 12, 2019 45.47 45.55 45.35 45.42 2,676,006 -0.06(-0.13%)
Nov 11, 2019 45.31 45.51 45.29 45.48 1,697,221 -0.15(-0.32%)
Nov 08, 2019 45.54 45.63 45.44 45.63 1,919,929 -0.13(-0.28%)
Nov 07, 2019 45.81 45.87 45.73 45.76 2,911,408 +0.20(+0.44%)
Nov 06, 2019 45.58 45.64 45.46 45.56 2,927,270 -0.04(-0.10%)
Nov 05, 2019 45.61 45.65 45.48 45.61 3,510,014 +0.06(+0.13%)
Nov 04, 2019 45.61 45.65 45.49 45.55 3,393,469 +0.29(+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.