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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.34 54.48 53.80 53.85 4,051,417 -0.85(-1.56%)
Mar 30, 2022 54.73 54.94 54.52 54.70 4,250,093 -0.18(-0.32%)
Mar 29, 2022 54.88 55.00 54.47 54.88 3,790,824 +1.02(+1.89%)
Mar 28, 2022 53.67 53.86 53.44 53.86 4,109,409 -0.09(-0.17%)
Mar 25, 2022 53.82 53.96 53.56 53.95 3,656,560 -0.01(-0.02%)
Mar 24, 2022 53.75 53.98 53.59 53.96 4,494,583 +0.36(+0.66%)
Mar 23, 2022 53.67 53.97 53.55 53.60 9,396,620 -0.59(-1.09%)
Mar 22, 2022 54.00 54.24 53.97 54.19 6,052,232 +0.61(+1.13%)
Mar 21, 2022 53.65 53.80 53.30 53.59 5,086,274 -0.42(-0.77%)
Mar 18, 2022 52.98 54.06 52.94 54.00 4,143,129 +0.60(+1.12%)
Mar 17, 2022 52.85 53.50 52.78 53.40 6,014,134 +0.26(+0.49%)
Mar 16, 2022 52.22 53.14 51.87 53.14 10,419,221 +2.25(+4.42%)
Mar 15, 2022 50.51 50.96 50.30 50.89 8,366,031 +0.33(+0.65%)
Mar 14, 2022 50.99 51.24 50.43 50.57 6,432,566 -0.04(-0.07%)
Mar 11, 2022 51.64 51.70 50.57 50.60 6,000,044 -0.64(-1.26%)
Mar 10, 2022 51.18 51.55 50.97 51.25 6,156,735 -0.65(-1.26%)
Mar 09, 2022 51.46 52.12 51.15 51.90 9,310,982 +1.77(+3.54%)
Mar 08, 2022 50.29 50.97 49.65 50.13 18,631,126 +0.24(+0.49%)
Mar 07, 2022 51.01 51.15 49.72 49.89 13,604,487 -1.69(-3.28%)
Mar 04, 2022 51.54 51.61 51.10 51.57 8,200,840 -1.17(-2.21%)
Mar 03, 2022 53.48 53.48 52.60 52.74 5,666,212 -0.87(-1.62%)
Mar 02, 2022 53.31 53.71 53.09 53.61 5,275,277 +0.48(+0.90%)
Mar 01, 2022 53.75 54.05 52.78 53.13 8,063,954 -0.98(-1.81%)
Feb 28, 2022 53.84 54.48 53.71 54.11 9,490,351 -0.77(-1.39%)
Feb 25, 2022 54.09 54.90 54.16 54.88 9,918,315 +1.23(+2.30%)
Feb 24, 2022 52.35 53.71 52.27 53.65 10,357,422 -0.82(-1.51%)
Feb 23, 2022 55.41 55.41 54.37 54.47 6,454,656 -0.48(-0.87%)
Feb 22, 2022 55.07 55.39 54.59 54.94 6,926,702 -0.69(-1.24%)
Feb 18, 2022 55.63 0 -0.35(-0.62%)
Feb 17, 2022 56.39 56.47 55.91 55.98 5,342,982 -0.77(-1.36%)
Feb 16, 2022 56.33 56.91 56.33 56.75 6,689,979 +0.22(+0.40%)
Feb 15, 2022 56.15 56.55 56.10 56.53 4,561,928 +1.04(+1.87%)
Feb 14, 2022 55.64 55.70 55.15 55.49 7,680,347 -0.36(-0.65%)
Feb 11, 2022 56.61 56.84 55.70 55.86 7,444,542 -0.75(-1.32%)
Feb 10, 2022 56.57 57.39 56.51 56.61 5,457,339 -0.64(-1.12%)
Feb 09, 2022 57.04 57.26 56.99 57.25 4,760,081 +0.87(+1.54%)
Feb 08, 2022 55.97 56.44 55.91 56.38 4,908,577 +0.36(+0.65%)
Feb 07, 2022 55.92 56.28 55.88 56.02 4,275,679 +0.07(+0.13%)
Feb 04, 2022 55.64 56.19 55.56 55.94 5,132,758 +0.10(+0.18%)
Feb 03, 2022 56.04 55.80 55.84 5,631,680 -0.78(-1.38%)
Feb 02, 2022 56.72 56.72 56.31 56.62 5,385,071 +0.29(+0.51%)
Feb 01, 2022 56.14 56.33 55.73 56.33 5,633,839 +0.51(+0.92%)
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%)
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.