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

51.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.18 43.20 42.93 43.10 1,786,856 +0.08(+0.18%)
Jun 29, 2017 43.35 43.35 42.85 43.02 4,887,736 -0.46(-1.05%)
Jun 28, 2017 43.27 43.52 43.24 43.48 2,396,216 +0.38(+0.88%)
Jun 27, 2017 43.20 43.24 43.06 43.10 1,934,638 -0.05(-0.12%)
Jun 26, 2017 43.33 43.39 43.15 43.15 2,921,436 +0.11(+0.26%)
Jun 23, 2017 42.96 43.09 42.88 43.04 1,411,325 +0.10(+0.24%)
Jun 22, 2017 42.90 42.99 42.84 42.94 1,707,117 +0.09(+0.22%)
Jun 21, 2017 42.87 42.93 42.76 42.84 1,696,101 +0.02(+0.04%)
Jun 20, 2017 43.11 43.11 42.80 42.83 2,225,770 -0.43(-1.00%)
Jun 19, 2017 43.23 43.34 43.23 43.26 5,934,692 +0.18(+0.42%)
Jun 16, 2017 42.92 43.08 42.84 43.08 2,555,613 +0.32(+0.76%)
Jun 15, 2017 42.59 42.77 42.54 42.76 2,731,270 -0.45(-1.05%)
Jun 14, 2017 43.50 43.50 43.08 43.21 2,280,426 -0.03(-0.06%)
Jun 13, 2017 43.16 43.25 43.10 43.23 1,480,636 +0.35(+0.81%)
Jun 12, 2017 42.92 42.97 42.77 42.88 2,602,780 -0.16(-0.38%)
Jun 09, 2017 43.08 43.21 42.91 43.05 3,231,302 -0.16(-0.37%)
Jun 08, 2017 43.16 43.23 43.08 43.21 2,141,453 -0.04(-0.10%)
Jun 07, 2017 43.35 43.40 43.11 43.25 2,276,723 -0.04(-0.10%)
Jun 06, 2017 43.24 43.32 43.20 43.29 1,758,489 -0.10(-0.24%)
Jun 05, 2017 43.46 43.46 43.32 43.40 2,262,369 -0.14(-0.33%)
Jun 02, 2017 43.43 43.57 43.36 43.54 2,644,919 +0.37(+0.85%)
Jun 01, 2017 43.03 43.17 42.98 43.17 3,439,042 +0.29(+0.68%)
May 31, 2017 43.04 43.06 42.84 42.88 3,016,376 -0.01(-0.02%)
May 30, 2017 42.83 42.92 42.83 42.89 1,544,399 -0.07(-0.16%)
May 26, 2017 42.90 42.97 42.86 42.96 1,499,709 -0.06(-0.14%)
May 25, 2017 43.07 43.15 42.98 43.02 1,665,267 +0.01(+0.02%)
May 24, 2017 42.88 43.01 42.82 43.01 1,368,515 +0.09(+0.22%)
May 23, 2017 43.01 43.03 42.86 42.92 4,874,774 -0.01(-0.02%)
May 22, 2017 42.92 42.98 42.86 42.93 2,026,970 +0.08(+0.18%)
May 19, 2017 42.65 42.88 42.64 42.85 1,823,937 +0.58(+1.37%)
May 18, 2017 42.14 42.38 42.06 42.27 3,748,948 -0.14(-0.32%)
May 17, 2017 42.72 42.73 42.39 42.41 2,654,605 -0.51(-1.19%)
May 16, 2017 42.94 42.96 42.87 42.92 2,476,190 +0.17(+0.40%)
May 15, 2017 42.62 42.75 42.62 42.75 2,147,390 +0.27(+0.64%)
May 12, 2017 42.31 42.48 42.31 42.48 1,378,017 +0.21(+0.50%)
May 11, 2017 42.20 42.28 42.10 42.26 1,816,926 -0.04(-0.10%)
May 10, 2017 42.26 42.32 42.21 42.31 1,505,772 +0.09(+0.20%)
May 09, 2017 42.23 42.28 42.14 42.22 2,820,817 +0.02(+0.04%)
May 08, 2017 42.24 42.27 42.16 42.20 2,003,005 -0.22(-0.52%)
May 05, 2017 42.02 42.42 42.02 42.42 1,496,505 +0.41(+0.97%)
May 04, 2017 41.94 42.02 41.84 42.02 1,323,274 +0.17(+0.41%)
May 03, 2017 41.86 41.92 41.77 41.85 1,436,019 -0.14(-0.35%)
May 02, 2017 41.89 42.00 41.85 41.99 1,498,853 +0.26(+0.63%)
May 01, 2017 41.79 41.84 41.70 41.73 1,967,149 +0.11(+0.27%)
Apr 28, 2017 41.65 41.66 41.59 41.62 1,460,994 +0.00(+0.00%)
Apr 27, 2017 41.70 41.70 41.52 41.62 1,431,745 -0.02(-0.04%)
Apr 26, 2017 41.68 41.79 41.63 41.63 3,829,985 -0.14(-0.33%)
Apr 25, 2017 41.68 41.81 41.65 41.77 1,650,736 +0.30(+0.72%)
Apr 24, 2017 41.37 41.51 41.37 41.47 2,069,595 +0.85(+2.10%)
Apr 21, 2017 40.59 40.63 40.53 40.62 1,243,930 +0.02(+0.04%)
Apr 20, 2017 40.58 40.67 40.57 40.60 1,411,131 +0.37(+0.91%)
Apr 19, 2017 40.50 40.51 40.21 40.23 1,394,761 -0.20(-0.51%)
Apr 18, 2017 40.40 40.49 40.28 40.44 1,874,342 -0.29(-0.71%)
Apr 17, 2017 40.59 40.74 40.58 40.73 1,499,689 +0.34(+0.84%)
Apr 13, 2017 40.54 40.59 40.39 40.39 1,252,923 -0.29(-0.71%)
Apr 12, 2017 40.63 40.69 40.49 40.68 1,987,728 +0.05(+0.13%)
Apr 11, 2017 40.63 40.65 40.36 40.63 2,210,990 +0.13(+0.32%)
Apr 10, 2017 40.51 40.57 40.45 40.50 1,223,676 -0.06(-0.15%)
Apr 07, 2017 40.53 40.65 40.52 40.56 1,854,488 -0.05(-0.13%)
Apr 06, 2017 40.61 40.68 40.54 40.61 2,960,380 +0.01(+0.02%)
Apr 05, 2017 40.81 40.93 40.60 40.60 2,706,932 -0.20(-0.50%)
Apr 04, 2017 40.64 40.81 40.58 40.81 2,354,689 +0.03(+0.08%)
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.