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

62.33 USD +0.46 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.05 52.28 51.98 52.05 2,052,100 -0.36(-0.69%)
Sep 27, 2018 52.41 52.67 52.41 52.41 2,175,048 -0.07(-0.13%)
Sep 26, 2018 52.45 52.85 52.45 52.48 2,316,995 -0.23(-0.44%)
Sep 25, 2018 52.77 52.83 52.69 52.71 2,552,086 +0.25(+0.48%)
Sep 24, 2018 52.66 52.69 52.44 52.46 3,789,218 -0.29(-0.55%)
Sep 21, 2018 52.71 52.87 52.67 52.75 3,076,900 +0.04(+0.08%)
Sep 20, 2018 52.60 52.77 52.48 52.71 3,367,589 +0.58(+1.11%)
Sep 19, 2018 51.99 52.21 51.97 52.13 1,966,040 +0.27(+0.52%)
Sep 18, 2018 51.63 51.94 51.63 51.86 2,691,965 +0.54(+1.05%)
Sep 17, 2018 51.45 51.59 51.30 51.32 1,824,614 -0.09(-0.18%)
Sep 14, 2018 51.46 51.54 51.22 51.41 5,343,500 +0.08(+0.16%)
Sep 13, 2018 51.43 51.49 51.16 51.33 2,504,824 +0.41(+0.81%)
Sep 12, 2018 50.70 51.04 50.61 50.92 2,727,051 +0.24(+0.47%)
Sep 11, 2018 50.31 50.69 50.21 50.68 2,153,983 +0.06(+0.12%)
Sep 10, 2018 50.80 50.82 50.56 50.62 2,024,794 +0.10(+0.20%)
Sep 07, 2018 50.46 50.71 50.36 50.52 3,189,500 -0.33(-0.65%)
Sep 06, 2018 50.95 51.06 50.60 50.85 2,441,556 -0.10(-0.20%)
Sep 05, 2018 51.11 51.14 50.80 50.95 2,948,708 -0.51(-0.99%)
Sep 04, 2018 51.39 51.46 51.24 51.46 2,018,655 -0.63(-1.21%)
Aug 31, 2018 52.09 52.09 52.09 0 -0.20(-0.38%)
Aug 30, 2018 52.48 52.50 52.12 52.29 2,787,084 -0.68(-1.28%)
Aug 29, 2018 52.66 52.99 52.62 52.97 2,726,451 +0.27(+0.51%)
Aug 28, 2018 52.91 52.97 52.67 52.70 1,956,734 -0.12(-0.23%)
Aug 27, 2018 52.53 52.87 52.52 52.82 2,243,921 +0.71(+1.36%)
Aug 24, 2018 51.99 52.19 51.94 52.11 1,651,100 +0.44(+0.85%)
Aug 23, 2018 51.87 52.00 51.62 51.67 2,129,289 -0.47(-0.90%)
Aug 22, 2018 52.05 52.21 52.02 52.14 1,564,366 +0.26(+0.50%)
Aug 21, 2018 51.82 52.03 51.75 51.88 1,901,371 +0.34(+0.66%)
Aug 20, 2018 51.41 51.56 51.39 51.54 1,987,793 +0.30(+0.59%)
Aug 17, 2018 50.86 51.37 50.79 51.24 1,718,400 +0.34(+0.67%)
Aug 16, 2018 50.90 51.14 50.87 50.90 2,575,060 +0.30(+0.59%)
Aug 15, 2018 50.68 50.68 50.25 50.60 2,651,148 -0.92(-1.79%)
Aug 14, 2018 51.49 51.56 51.34 51.52 1,599,169 +0.14(+0.27%)
Aug 13, 2018 51.57 51.67 51.25 51.38 2,323,243 -0.34(-0.66%)
Aug 10, 2018 51.83 51.86 51.60 51.72 1,880,600 -1.03(-1.95%)
Aug 09, 2018 52.91 52.97 52.72 52.75 801,772 -0.16(-0.30%)
Aug 08, 2018 52.87 52.98 52.72 52.91 1,486,464 -0.02(-0.04%)
Aug 07, 2018 53.05 53.11 52.88 52.93 1,864,931 +0.36(+0.68%)
Aug 06, 2018 52.49 52.64 52.39 52.57 2,493,619 -0.26(-0.49%)
Aug 03, 2018 52.58 52.83 52.55 52.83 907,900 +0.19(+0.36%)
Aug 02, 2018 52.43 52.67 52.38 52.64 1,279,044 -0.47(-0.88%)
Aug 01, 2018 53.22 53.29 53.00 53.11 1,135,082 -0.23(-0.43%)
Jul 31, 2018 53.41 53.52 53.29 53.34 1,286,874 +0.08(+0.15%)
Jul 30, 2018 53.48 53.51 53.25 53.26 1,367,485 -0.07(-0.13%)
Jul 27, 2018 53.43 53.54 53.17 53.33 2,040,600 +0.13(+0.24%)
Jul 26, 2018 53.25 53.34 53.15 53.20 1,914,899 -0.25(-0.47%)
Jul 25, 2018 53.00 53.55 52.89 53.45 2,130,295 +0.51(+0.96%)
Jul 24, 2018 53.02 53.22 52.86 52.94 1,962,308 +0.39(+0.74%)
Jul 23, 2018 52.55 52.59 52.45 52.55 1,305,771 -0.12(-0.23%)
Jul 20, 2018 52.42 52.72 52.42 52.67 1,153,265 +0.40(+0.77%)
Jul 19, 2018 52.13 52.40 52.05 52.27 2,739,725 -0.27(-0.51%)
Jul 18, 2018 52.41 52.58 52.34 52.54 3,687,586 +0.03(+0.06%)
Jul 17, 2018 52.27 52.59 52.22 52.51 1,915,835 +0.12(+0.23%)
Jul 16, 2018 52.41 52.46 52.27 52.39 894,299 -0.07(-0.13%)
Jul 13, 2018 52.32 52.46 52.20 52.46 1,638,864 +0.17(+0.33%)
Jul 12, 2018 52.19 52.37 52.08 52.29 1,688,438 +0.45(+0.87%)
Jul 11, 2018 51.69 51.84 2,185,790 -0.89(-1.69%)
Jul 10, 2018 52.62 52.76 52.56 52.73 1,815,374 +0.00(+0.00%)
Jul 09, 2018 52.62 52.74 52.50 52.73 1,721,255 +0.57(+1.09%)
Jul 06, 2018 51.85 52.26 51.83 52.16 1,798,034 +0.35(+0.68%)
Jul 05, 2018 51.85 51.88 51.63 51.81 1,514,298 +0.33(+0.64%)
Jul 03, 2018 51.48 51.48 51.48 0 +0.14(+0.27%)
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.