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

54.73 +0.66 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 54.46 54.74 54.41 54.73 2,749,627 +0.66(+1.22%)
May 26, 2022 53.50 54.19 53.48 54.07 2,670,957 +0.62(+1.16%)
May 25, 2022 53.04 53.64 53.04 53.45 3,371,390 +0.10(+0.19%)
May 24, 2022 53.31 53.49 52.93 53.35 3,828,789 -0.35(-0.65%)
May 23, 2022 53.43 53.82 53.29 53.70 3,683,423 +0.74(+1.40%)
May 20, 2022 53.24 53.31 52.29 52.96 5,462,925 +0.30(+0.57%)
May 19, 2022 52.09 52.94 52.09 52.66 7,920,710 +0.56(+1.07%)
May 18, 2022 52.93 53.02 52.03 52.10 9,169,052 -1.24(-2.32%)
May 17, 2022 53.26 53.34 52.94 53.34 5,454,740 +1.03(+1.97%)
May 16, 2022 52.05 52.55 51.91 52.31 4,887,516 +0.02(+0.04%)
May 13, 2022 51.60 52.32 51.59 52.29 4,350,670 +1.38(+2.71%)
May 12, 2022 50.70 51.35 50.48 50.91 10,615,241 -0.16(-0.31%)
May 11, 2022 51.61 52.15 51.03 51.07 8,823,399 -0.30(-0.58%)
May 10, 2022 51.90 51.99 50.99 51.37 8,253,827 +0.25(+0.49%)
May 09, 2022 51.72 51.83 51.01 51.12 9,378,077 -1.54(-2.92%)
May 06, 2022 52.82 52.99 52.28 52.66 8,769,311 -0.56(-1.05%)
May 05, 2022 54.16 54.18 52.76 53.22 7,678,810 -1.80(-3.27%)
May 04, 2022 54.03 55.09 53.48 55.02 5,132,954 +0.87(+1.61%)
May 03, 2022 54.03 54.30 53.91 54.15 4,795,955 +0.41(+0.76%)
May 02, 2022 53.70 53.93 53.09 53.74 9,194,391 -0.12(-0.22%)
Apr 29, 2022 54.69 54.99 53.83 53.86 5,046,256 -0.48(-0.88%)
Apr 28, 2022 53.89 54.42 53.43 54.34 5,088,279 +0.80(+1.49%)
Apr 27, 2022 53.41 53.81 53.19 53.54 7,547,463 +0.35(+0.66%)
Apr 26, 2022 54.20 54.20 53.19 53.19 5,690,369 -1.36(-2.49%)
Apr 25, 2022 54.20 54.60 53.83 54.55 5,896,003 -0.36(-0.66%)
Apr 22, 2022 55.64 55.72 54.85 54.91 5,548,882 -0.83(-1.49%)
Apr 21, 2022 56.85 55.65 55.74 3,688,438 -0.76(-1.35%)
Apr 20, 2022 56.61 56.67 56.34 56.50 4,003,978 +0.20(+0.36%)
Apr 19, 2022 55.81 56.30 55.74 56.30 3,428,599 +0.16(+0.29%)
Apr 18, 2022 56.08 56.48 56.03 56.14 3,078,555 -0.29(-0.51%)
Apr 14, 2022 56.79 56.84 56.38 56.43 2,976,461 -0.36(-0.63%)
Apr 13, 2022 56.29 56.82 56.24 56.79 4,070,706 +0.62(+1.10%)
Apr 12, 2022 56.69 56.79 56.06 56.17 4,184,879 -0.34(-0.60%)
Apr 11, 2022 56.78 56.94 56.45 56.51 4,083,010 -0.63(-1.10%)
Apr 08, 2022 56.97 57.34 56.87 57.14 3,101,038 +0.04(+0.07%)
Apr 07, 2022 57.09 57.27 56.66 57.10 3,838,092 -0.04(-0.07%)
Apr 06, 2022 57.27 57.42 56.85 57.14 4,235,853 -0.68(-1.18%)
Apr 05, 2022 58.39 58.49 57.70 57.82 4,035,687 -0.83(-1.42%)
Apr 04, 2022 58.36 58.69 58.27 58.65 2,456,680 +0.46(+0.79%)
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.