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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.12 59.28 58.30 58.58 6,267,800 -1.32(-2.20%)
Jan 28, 2021 59.58 60.20 59.48 59.90 4,189,177 +0.40(+0.67%)
Jan 27, 2021 59.85 60.08 59.34 59.50 3,932,493 -1.47(-2.41%)
Jan 26, 2021 61.02 61.06 60.73 60.97 2,121,779 -0.08(-0.13%)
Jan 25, 2021 60.85 61.06 60.38 61.05 2,772,205 +0.05(+0.08%)
Jan 22, 2021 60.78 61.08 60.75 61.00 2,147,800 -0.41(-0.67%)
Jan 21, 2021 61.43 61.46 61.06 61.41 2,596,922 +0.08(+0.13%)
Jan 20, 2021 61.12 61.35 60.97 61.33 2,452,240 +0.63(+1.04%)
Jan 19, 2021 60.83 60.84 60.52 60.70 2,903,667 +0.57(+0.95%)
Jan 15, 2021 60.33 60.43 59.82 60.13 2,437,500 -0.87(-1.43%)
Jan 14, 2021 60.78 61.20 60.76 61.00 3,051,012 +0.51(+0.84%)
Jan 13, 2021 60.47 60.65 60.33 60.49 2,645,801 -0.01(-0.02%)
Jan 12, 2021 60.25 60.56 60.07 60.50 2,229,613 +0.38(+0.63%)
Jan 11, 2021 59.93 60.33 59.89 60.12 2,861,576 -0.81(-1.33%)
Jan 08, 2021 60.71 60.93 60.28 60.93 2,736,900 +0.85(+1.41%)
Jan 07, 2021 59.90 60.14 59.79 60.08 3,045,328 +0.21(+0.35%)
Jan 06, 2021 59.46 60.26 59.40 59.87 4,334,863 +0.32(+0.54%)
Jan 05, 2021 58.96 59.63 58.96 59.55 2,848,474 +0.90(+1.53%)
Jan 04, 2021 59.41 59.47 58.43 58.65 4,529,011 +0.29(+0.50%)
Dec 31, 2020 58.36 58.36 58.36 3,122,321 -0.34(-0.58%)
Dec 30, 2020 58.77 58.97 58.67 58.70 3,122,321 +0.33(+0.57%)
Dec 29, 2020 58.50 58.56 58.26 58.37 4,302,911 +0.47(+0.81%)
Dec 28, 2020 57.98 58.09 57.85 57.90 4,316,056 +0.31(+0.54%)
Dec 24, 2020 57.59 57.64 57.43 57.59 2,127,000 +0.01(+0.02%)
Dec 23, 2020 57.51 57.67 57.45 57.58 2,400,414 +0.55(+0.96%)
Dec 22, 2020 57.07 57.10 56.85 57.03 2,179,187 -0.20(-0.35%)
Dec 21, 2020 56.62 57.35 56.52 57.23 3,363,468 -1.14(-1.95%)
Dec 18, 2020 58.58 58.60 58.28 58.37 2,123,500 -0.30(-0.51%)
Dec 17, 2020 58.70 58.79 58.59 58.67 2,066,412 +0.42(+0.72%)
Dec 16, 2020 58.11 58.34 57.99 58.25 1,881,828 +0.17(+0.29%)
Dec 15, 2020 57.72 58.09 57.65 58.08 1,805,486 +0.62(+1.08%)
Dec 14, 2020 57.84 57.88 57.43 57.46 1,776,038 -0.06(-0.10%)
Dec 11, 2020 57.42 57.58 57.26 57.52 2,198,100 -0.21(-0.36%)
Dec 10, 2020 57.26 57.82 57.24 57.73 3,533,023 +0.26(+0.45%)
Dec 09, 2020 57.85 57.88 57.15 57.47 2,324,504 -0.08(-0.14%)
Dec 08, 2020 57.30 57.58 57.29 57.55 1,623,621 +0.11(+0.19%)
Dec 07, 2020 57.48 57.62 57.30 57.44 2,683,384 -0.29(-0.50%)
Dec 04, 2020 57.55 57.73 57.55 57.73 2,193,900 +0.51(+0.89%)
Dec 03, 2020 57.20 57.44 57.09 57.22 1,942,446 +0.30(+0.53%)
Dec 02, 2020 56.66 57.00 56.58 56.92 3,146,694 +0.06(+0.11%)
Dec 01, 2020 56.57 56.92 56.50 56.86 2,967,704 +1.22(+2.19%)
Nov 30, 2020 56.53 56.54 55.64 55.64 2,999,952 -1.29(-2.27%)
Nov 27, 2020 56.71 56.94 56.68 56.93 1,113,100 +0.43(+0.76%)
Nov 25, 2020 56.25 56.59 56.13 56.50 2,485,300 -0.18(-0.32%)
Nov 24, 2020 56.29 56.68 56.21 56.68 2,238,449 +0.85(+1.52%)
Nov 23, 2020 56.09 56.15 55.65 55.83 3,028,849 +0.04(+0.07%)
Nov 20, 2020 55.61 55.86 55.58 55.79 2,059,100 +0.22(+0.40%)
Nov 19, 2020 55.20 55.58 55.08 55.57 2,981,390 +0.27(+0.49%)
Nov 18, 2020 55.66 55.78 55.28 55.30 2,293,525 -0.23(-0.41%)
Nov 17, 2020 55.37 55.67 55.23 55.53 3,057,300 -0.05(-0.09%)
Nov 16, 2020 55.53 55.61 55.31 55.58 2,605,999 +0.66(+1.20%)
Nov 13, 2020 54.57 54.95 54.53 54.92 2,375,800 +0.79(+1.46%)
Nov 12, 2020 54.56 54.69 54.02 54.13 2,299,684 -0.71(-1.29%)
Nov 11, 2020 54.66 54.87 54.56 54.84 2,374,485 +0.40(+0.73%)
Nov 10, 2020 54.47 54.72 54.23 54.44 2,657,833 +0.21(+0.39%)
Nov 09, 2020 55.37 55.46 54.21 54.23 3,905,263 +1.11(+2.09%)
Nov 06, 2020 53.07 53.30 52.90 53.12 2,724,100 +0.15(+0.28%)
Nov 05, 2020 52.89 53.04 52.63 52.97 2,951,335 +1.17(+2.26%)
Nov 04, 2020 51.34 52.15 51.16 51.80 3,508,970 +0.85(+1.67%)
Nov 03, 2020 50.73 51.14 50.66 50.95 3,206,256 +0.91(+1.82%)
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.