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

53.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 58.12 58.23 57.79 58.19 3,429,762 +0.60(+1.04%)
Mar 31, 2022 58.12 58.27 57.54 57.59 3,788,174 -0.91(-1.56%)
Mar 30, 2022 58.53 58.76 58.30 58.50 3,973,941 -0.19(-0.32%)
Mar 29, 2022 58.69 58.82 58.26 58.69 3,544,513 +1.09(+1.89%)
Mar 28, 2022 57.40 57.61 57.15 57.60 3,842,398 -0.10(-0.17%)
Mar 25, 2022 57.56 57.71 57.28 57.70 3,418,988 -0.01(-0.02%)
Mar 24, 2022 57.49 57.73 57.31 57.71 4,202,545 +0.38(+0.66%)
Mar 23, 2022 57.40 57.73 57.27 57.33 8,786,072 -0.63(-1.09%)
Mar 22, 2022 57.75 58.01 57.73 57.96 5,658,985 +0.65(+1.13%)
Mar 21, 2022 57.38 57.54 57.00 57.31 4,755,791 -0.55(-0.95%)
Mar 18, 2022 56.77 57.92 56.72 57.86 3,866,830 +0.64(+1.12%)
Mar 17, 2022 56.63 57.32 56.55 57.22 5,613,060 +0.28(+0.49%)
Mar 16, 2022 55.95 56.94 55.58 56.94 9,725,027 +2.41(+4.42%)
Mar 15, 2022 54.12 54.61 53.89 54.53 7,808,113 +0.35(+0.65%)
Mar 14, 2022 54.63 54.91 54.03 54.18 6,003,588 -0.04(-0.07%)
Mar 11, 2022 55.33 55.39 54.18 54.22 5,599,910 -0.69(-1.26%)
Mar 10, 2022 54.84 55.23 54.61 54.91 5,746,152 -0.70(-1.26%)
Mar 09, 2022 55.14 55.84 54.80 55.61 8,690,046 +1.90(+3.54%)
Mar 08, 2022 53.88 54.61 53.20 53.71 17,388,644 +0.26(+0.49%)
Mar 07, 2022 54.66 54.80 53.27 53.45 12,697,224 -1.81(-3.28%)
Mar 04, 2022 55.22 55.30 54.75 55.26 7,653,938 -1.25(-2.21%)
Mar 03, 2022 57.30 57.30 56.36 56.51 5,288,341 -0.93(-1.62%)
Mar 02, 2022 57.12 57.55 56.88 57.44 4,923,477 +0.51(+0.90%)
Mar 01, 2022 57.59 57.91 56.55 56.93 7,526,181 -1.05(-1.81%)
Feb 28, 2022 57.69 58.37 57.55 57.98 8,857,453 -0.82(-1.39%)
Feb 25, 2022 57.96 58.82 58.03 58.80 9,256,877 +1.32(+2.30%)
Feb 24, 2022 56.09 57.55 56.00 57.48 9,666,701 -0.88(-1.51%)
Feb 23, 2022 59.37 59.37 58.25 58.36 6,024,205 -0.51(-0.87%)
Feb 22, 2022 59.00 59.34 58.49 58.87 6,464,771 -0.74(-1.24%)
Feb 18, 2022 59.61 0 -0.37(-0.62%)
Feb 17, 2022 60.42 60.50 59.91 59.98 4,986,667 -0.83(-1.36%)
Feb 16, 2022 60.35 60.98 60.35 60.81 6,243,834 +0.24(+0.40%)
Feb 15, 2022 60.16 60.59 60.11 60.57 4,257,700 +1.11(+1.87%)
Feb 14, 2022 59.62 59.68 59.09 59.46 7,168,156 -0.39(-0.65%)
Feb 11, 2022 60.66 60.90 59.68 59.85 6,948,077 -0.80(-1.32%)
Feb 10, 2022 60.61 61.49 60.55 60.65 5,093,397 -0.69(-1.12%)
Feb 09, 2022 61.12 61.35 61.06 61.34 4,442,638 +0.93(+1.54%)
Feb 08, 2022 59.97 60.47 59.91 60.41 4,581,230 +0.39(+0.65%)
Feb 07, 2022 59.92 60.30 59.87 60.02 3,990,540 +0.08(+0.13%)
Feb 04, 2022 59.62 60.20 59.53 59.94 4,790,462 +0.11(+0.18%)
Feb 03, 2022 60.04 59.79 59.83 5,256,112 -0.84(-1.38%)
Feb 02, 2022 60.77 60.77 60.33 60.67 5,025,949 +0.31(+0.51%)
Feb 01, 2022 60.15 60.36 59.71 60.36 5,258,127 +0.55(+0.92%)
Jan 31, 2022 58.89 59.88 59.81 6,871,357 +1.18(+2.01%)
Jan 28, 2022 58.21 58.66 57.80 58.63 7,416,238 +0.15(+0.26%)
Jan 27, 2022 58.95 59.16 58.31 58.48 7,672,440 -0.33(-0.56%)
Jan 26, 2022 59.81 59.94 58.60 58.81 10,040,489 -0.38(-0.64%)
Jan 25, 2022 58.88 59.52 58.43 59.19 13,869,231 -0.25(-0.42%)
Jan 24, 2022 59.08 59.47 57.93 59.44 13,538,841 -0.67(-1.11%)
Jan 21, 2022 60.87 60.87 60.10 60.11 8,492,786 -0.87(-1.43%)
Jan 20, 2022 61.55 61.87 60.92 60.98 7,155,949 -0.17(-0.28%)
Jan 19, 2022 61.48 61.55 61.10 61.15 7,284,464 +0.05(+0.08%)
Jan 18, 2022 61.27 61.42 60.97 61.10 6,337,929 -0.91(-1.47%)
Jan 14, 2022 62.01 0 -0.03(-0.05%)
Jan 13, 2022 62.67 62.70 61.98 62.04 4,474,271 -0.52(-0.83%)
Jan 12, 2022 62.35 62.61 62.26 62.56 4,524,341 +0.68(+1.10%)
Jan 11, 2022 61.15 61.88 61.05 61.88 5,016,825 +0.94(+1.54%)
Jan 10, 2022 60.91 60.98 60.46 60.94 7,787,397 -0.40(-0.65%)
Jan 07, 2022 61.12 61.43 60.90 61.34 3,330,523 +0.27(+0.44%)
Jan 06, 2022 61.08 61.33 60.83 61.07 5,683,015 -0.14(-0.23%)
Jan 05, 2022 61.95 62.09 61.21 61.21 7,483,600 -0.60(-0.97%)
Jan 04, 2022 61.97 62.05 61.68 61.81 3,715,861 +0.13(+0.21%)
Jan 03, 2022 61.59 61.69 61.30 61.68 4,654,781 +0.40(+0.65%)
Dec 31, 2021 61.36 61.58 61.25 61.28 5,046,315 -0.11(-0.18%)
Dec 30, 2021 61.29 61.53 61.29 61.39 4,228,998 +0.11(+0.18%)
Dec 29, 2021 61.30 61.35 61.13 61.28 3,157,839 -0.10(-0.16%)
Dec 28, 2021 61.46 61.56 61.37 61.38 3,724,218 -0.02(-0.03%)
Dec 27, 2021 61.04 61.42 61.02 61.40 3,863,208 +0.37(+0.61%)
Dec 23, 2021 60.72 61.14 60.71 61.03 3,465,771 +0.38(+0.63%)
Dec 22, 2021 60.06 60.68 60.00 60.65 7,163,242 +0.48(+0.80%)
Dec 21, 2021 59.73 60.17 59.70 60.17 3,771,202 +0.79(+1.33%)
Dec 20, 2021 59.22 59.38 59.02 59.38 6,166,594 -1.23(-2.03%)
Dec 17, 2021 60.84 61.02 60.59 60.61 6,339,930 -0.67(-1.09%)
Dec 16, 2021 61.61 61.70 61.12 61.28 5,689,414 +0.07(+0.11%)
Dec 15, 2021 60.70 61.23 60.29 61.21 6,602,710 +0.50(+0.82%)
Dec 14, 2021 60.66 60.95 60.45 60.71 8,365,924 -0.24(-0.39%)
Dec 13, 2021 61.33 61.38 60.91 60.95 3,954,289 -0.71(-1.15%)
Dec 10, 2021 61.64 61.73 61.44 61.66 2,520,540 +0.09(+0.15%)
Dec 09, 2021 61.69 61.76 61.51 61.57 4,045,320 -0.44(-0.71%)
Dec 08, 2021 61.89 62.08 61.78 62.01 2,965,683 +0.12(+0.19%)
Dec 07, 2021 61.46 61.90 61.46 61.89 2,632,874 +1.19(+1.96%)
Dec 06, 2021 60.41 60.76 60.19 60.70 3,712,749 +0.53(+0.88%)
Dec 03, 2021 60.67 60.74 59.82 60.17 5,572,141 -0.40(-0.66%)
Dec 02, 2021 60.24 60.75 60.20 60.57 4,382,432 +0.81(+1.36%)
Dec 01, 2021 60.84 61.15 59.74 59.76 6,121,306 -0.18(-0.30%)
Nov 30, 2021 60.30 60.52 60.20 59.94 7,473,202 -0.48(-0.79%)
Nov 29, 2021 60.64 60.70 60.16 60.42 2,899,987 +0.27(+0.45%)
Nov 26, 2021 60.59 60.65 59.92 60.15 2,997,570 -1.78(-2.87%)
Nov 24, 2021 61.50 61.93 61.43 61.93 1,918,214 -0.28(-0.45%)
Nov 23, 2021 62.15 62.38 61.91 62.21 2,324,896 -0.03(-0.05%)
Nov 22, 2021 62.57 62.72 62.22 62.24 1,902,847 -0.39(-0.62%)
Nov 19, 2021 62.80 62.88 62.59 62.63 1,756,797 -0.40(-0.63%)
Nov 18, 2021 63.00 63.03 62.98 63.03 1,871,666 -0.14(-0.22%)
Nov 17, 2021 63.29 63.29 63.07 63.17 1,435,208 -0.18(-0.28%)
Nov 16, 2021 63.44 63.52 63.34 63.35 1,892,359 -0.10(-0.16%)
Nov 15, 2021 63.83 63.83 63.40 63.45 3,335,760 -0.15(-0.24%)
Nov 12, 2021 63.40 63.60 63.32 63.60 1,446,107 +0.34(+0.54%)
Nov 11, 2021 63.24 63.39 63.16 63.26 1,481,344 -0.14(-0.22%)
Nov 10, 2021 63.29 63.40 2,219,249 -0.05(-0.08%)
Nov 09, 2021 63.61 63.66 63.25 63.45 2,586,145 -0.17(-0.27%)
Nov 08, 2021 63.57 63.66 63.52 63.62 2,147,374 +0.23(+0.36%)
Nov 05, 2021 63.38 63.40 63.13 63.39 2,275,146 +0.11(+0.17%)
Nov 04, 2021 63.29 63.34 63.04 63.28 1,594,201 -0.06(-0.09%)
Nov 03, 2021 62.87 63.41 62.75 63.34 2,829,077 +0.42(+0.67%)
Nov 02, 2021 62.96 63.05 62.88 62.92 2,533,475 -0.32(-0.51%)
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.