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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.96 55.89 55.82 7,362,340 +1.10(+2.01%)
Jan 28, 2022 54.33 54.75 53.95 54.72 7,946,155 +0.14(+0.26%)
Jan 27, 2022 55.02 55.21 54.43 54.58 8,220,664 -0.31(-0.56%)
Jan 26, 2022 55.82 55.94 54.70 54.89 10,757,919 -0.35(-0.64%)
Jan 25, 2022 54.95 55.56 54.53 55.24 14,860,239 -0.23(-0.42%)
Jan 24, 2022 55.14 55.50 54.07 55.48 14,506,241 -0.63(-1.11%)
Jan 21, 2022 56.81 56.81 56.09 56.10 9,099,627 -0.81(-1.43%)
Jan 20, 2022 57.45 57.74 56.86 56.91 7,667,268 -0.16(-0.28%)
Jan 19, 2022 57.38 57.45 57.03 57.07 7,804,966 +0.05(+0.08%)
Jan 18, 2022 57.18 57.32 56.90 57.03 6,790,797 -0.85(-1.47%)
Jan 14, 2022 57.87 0 -0.03(-0.05%)
Jan 13, 2022 58.49 58.52 57.85 57.90 4,793,974 -0.49(-0.83%)
Jan 12, 2022 58.19 58.43 58.11 58.39 4,847,622 +0.63(+1.10%)
Jan 11, 2022 57.07 57.75 56.98 57.75 5,375,295 +0.88(+1.54%)
Jan 10, 2022 56.85 56.91 56.43 56.88 8,343,835 -0.37(-0.65%)
Jan 07, 2022 57.04 57.33 56.84 57.25 3,568,501 +0.25(+0.44%)
Jan 06, 2022 57.01 57.24 56.77 57.00 6,089,087 -0.13(-0.23%)
Jan 05, 2022 57.82 57.95 57.13 57.13 8,018,331 -0.56(-0.97%)
Jan 04, 2022 57.84 57.91 57.57 57.69 3,981,373 +0.12(+0.21%)
Jan 03, 2022 57.48 57.58 57.21 57.57 4,987,382 +0.37(+0.65%)
Dec 31, 2021 57.27 57.47 57.17 57.19 5,406,893 -0.10(-0.18%)
Dec 30, 2021 57.20 57.43 57.20 57.30 4,531,175 +0.10(+0.18%)
Dec 29, 2021 57.21 57.26 57.05 57.19 3,383,478 -0.09(-0.16%)
Dec 28, 2021 57.36 57.46 57.27 57.29 3,990,327 -0.02(-0.03%)
Dec 27, 2021 56.97 57.32 56.95 57.31 4,139,248 +0.35(+0.61%)
Dec 23, 2021 56.67 57.06 56.66 56.96 3,713,413 +0.35(+0.63%)
Dec 22, 2021 56.05 56.63 56.00 56.61 7,675,082 +0.45(+0.80%)
Dec 21, 2021 55.75 56.16 55.71 56.16 4,040,668 +0.74(+1.33%)
Dec 20, 2021 55.27 55.42 55.08 55.42 6,607,220 -0.36(-0.64%)
Dec 17, 2021 55.99 56.15 55.76 55.78 6,889,031 -0.62(-1.09%)
Dec 16, 2021 56.70 56.78 56.25 56.40 6,182,173 +0.06(+0.11%)
Dec 15, 2021 55.86 56.35 55.48 56.33 7,174,570 +0.46(+0.82%)
Dec 14, 2021 55.83 56.09 55.64 55.87 9,090,496 -0.22(-0.39%)
Dec 13, 2021 56.44 56.49 56.06 56.09 4,296,769 -0.65(-1.15%)
Dec 10, 2021 56.73 56.81 56.54 56.75 2,738,843 +0.08(+0.15%)
Dec 09, 2021 56.77 56.84 56.61 56.66 4,395,685 -0.40(-0.71%)
Dec 08, 2021 56.96 57.13 56.86 57.07 3,222,540 +0.11(+0.19%)
Dec 07, 2021 56.56 56.97 56.56 56.96 2,860,907 +1.10(+1.96%)
Dec 06, 2021 55.59 55.91 55.39 55.86 4,034,310 +0.49(+0.88%)
Dec 03, 2021 55.83 55.90 55.05 55.37 6,054,743 -0.37(-0.66%)
Dec 02, 2021 55.44 55.91 55.40 55.74 4,761,994 +0.75(+1.36%)
Dec 01, 2021 55.99 56.28 54.98 55.00 6,651,472 -0.17(-0.30%)
Nov 30, 2021 55.49 55.69 55.40 55.16 8,120,455 -0.44(-0.79%)
Nov 29, 2021 55.81 55.86 55.36 55.60 3,151,154 +0.25(+0.45%)
Nov 26, 2021 55.76 55.82 55.14 55.36 3,257,189 -1.64(-2.87%)
Nov 24, 2021 56.60 56.99 56.53 56.99 2,084,350 -0.26(-0.45%)
Nov 23, 2021 57.20 57.41 56.98 57.25 2,526,255 -0.03(-0.05%)
Nov 22, 2021 57.58 57.72 57.26 57.28 2,067,652 -0.36(-0.62%)
Nov 19, 2021 57.79 57.87 57.61 57.64 1,908,953 -0.37(-0.63%)
Nov 18, 2021 57.98 58.01 57.96 58.01 2,033,770 -0.13(-0.22%)
Nov 17, 2021 58.25 58.25 58.04 58.13 1,559,511 -0.17(-0.28%)
Nov 16, 2021 58.38 58.46 58.29 58.30 2,056,256 -0.09(-0.16%)
Nov 15, 2021 58.74 58.74 58.35 58.39 3,624,670 -0.14(-0.24%)
Nov 12, 2021 58.35 58.53 58.27 58.53 1,571,354 +0.31(+0.54%)
Nov 11, 2021 58.20 58.34 58.13 58.22 1,609,643 -0.13(-0.22%)
Nov 10, 2021 58.25 58.35 2,411,458 -0.05(-0.08%)
Nov 09, 2021 58.54 58.59 58.21 58.39 2,810,130 -0.16(-0.27%)
Nov 08, 2021 58.50 58.59 58.46 58.55 2,333,358 +0.21(+0.36%)
Nov 05, 2021 58.33 58.34 58.10 58.34 2,472,196 +0.10(+0.17%)
Nov 04, 2021 58.25 58.29 58.02 58.24 1,732,274 -0.06(-0.09%)
Nov 03, 2021 57.86 58.35 57.75 58.29 3,074,103 +0.39(+0.67%)
Nov 02, 2021 57.94 58.02 57.86 57.90 2,752,899 -0.29(-0.51%)
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.