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

62.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 62.62 62.70 62.06 62.24 2,346,400 -0.89(-1.41%)
Apr 29, 2021 63.36 63.37 62.69 63.13 3,253,547 -0.03(-0.05%)
Apr 28, 2021 62.90 63.29 62.84 63.16 1,759,959 +0.35(+0.56%)
Apr 27, 2021 62.75 62.88 62.68 62.81 2,170,710 -0.18(-0.29%)
Apr 26, 2021 62.87 63.00 62.80 62.99 1,627,739 +0.13(+0.21%)
Apr 23, 2021 62.52 62.98 62.49 62.86 1,360,500 +0.67(+1.08%)
Apr 22, 2021 62.49 62.53 62.03 62.19 2,231,525 -0.20(-0.32%)
Apr 21, 2021 61.63 62.40 61.59 62.39 1,982,076 +0.54(+0.87%)
Apr 20, 2021 62.25 62.30 61.70 61.85 2,815,312 -0.93(-1.48%)
Apr 19, 2021 62.92 62.97 62.58 62.78 1,805,819 -0.17(-0.27%)
Apr 16, 2021 62.80 62.95 62.63 62.95 2,455,600 +0.33(+0.53%)
Apr 15, 2021 62.52 62.62 62.42 62.62 2,179,034 +0.50(+0.80%)
Apr 14, 2021 62.12 62.32 62.01 62.12 2,735,854 +0.14(+0.23%)
Apr 13, 2021 61.73 62.00 61.64 61.98 2,421,023 +0.32(+0.52%)
Apr 12, 2021 61.72 61.75 61.51 61.66 2,513,273 -0.31(-0.50%)
Apr 09, 2021 61.81 61.97 61.76 61.97 1,933,500 -0.04(-0.06%)
Apr 08, 2021 61.94 62.12 61.84 62.01 1,881,599 +0.41(+0.67%)
Apr 07, 2021 61.54 61.69 61.42 61.60 3,194,457 -0.17(-0.28%)
Apr 06, 2021 61.64 61.90 61.59 61.77 2,097,914 -0.33(-0.53%)
Apr 05, 2021 61.86 62.17 61.76 62.10 5,458,802 +0.65(+1.06%)
Apr 01, 2021 61.15 61.50 61.13 61.45 3,137,200 +0.77(+1.27%)
Mar 31, 2021 60.57 60.88 60.51 60.68 3,674,852 -0.03(-0.05%)
Mar 30, 2021 60.53 60.78 60.41 60.71 2,392,081 -0.03(-0.05%)
Mar 29, 2021 60.57 60.84 60.41 60.74 3,475,634 -0.28(-0.46%)
Mar 26, 2021 60.35 61.04 60.26 61.02 3,577,200 +0.99(+1.65%)
Mar 25, 2021 59.64 60.12 59.50 60.03 3,275,350 +0.35(+0.59%)
Mar 24, 2021 60.08 60.22 59.68 59.68 4,007,974 -0.68(-1.13%)
Mar 23, 2021 60.72 60.83 60.25 60.36 2,634,669 -0.86(-1.40%)
Mar 22, 2021 61.14 61.37 61.01 61.22 2,119,317 -0.18(-0.29%)
Mar 19, 2021 61.15 61.49 60.86 61.40 1,738,000 +0.28(+0.46%)
Mar 18, 2021 61.45 61.77 61.07 61.12 2,254,534 -0.67(-1.08%)
Mar 17, 2021 61.12 61.92 61.04 61.79 2,044,036 +0.28(+0.46%)
Mar 16, 2021 61.54 61.64 61.37 61.51 2,833,126 +0.12(+0.20%)
Mar 15, 2021 61.16 61.40 60.85 61.39 1,511,568 +0.09(+0.15%)
Mar 12, 2021 60.88 61.30 60.78 61.30 1,272,600 -0.20(-0.33%)
Mar 11, 2021 61.24 61.58 61.06 61.50 3,453,514 +0.81(+1.33%)
Mar 10, 2021 60.80 60.83 60.40 60.69 2,990,241 +0.14(+0.23%)
Mar 09, 2021 60.33 60.75 60.27 60.55 3,290,712 +0.89(+1.49%)
Mar 08, 2021 59.80 60.14 59.60 59.66 3,707,546 -0.66(-1.09%)
Mar 05, 2021 60.30 60.39 59.32 60.32 6,616,000 +0.56(+0.94%)
Mar 04, 2021 60.59 60.83 59.45 59.76 5,780,892 -0.82(-1.35%)
Mar 03, 2021 60.89 61.04 60.57 60.58 3,638,677 -0.40(-0.66%)
Mar 02, 2021 60.94 61.13 60.71 60.98 3,699,632 -0.11(-0.18%)
Mar 01, 2021 60.62 61.15 60.61 61.09 4,383,846 +1.29(+2.16%)
Feb 26, 2021 60.38 60.39 59.63 59.80 5,832,500 -0.85(-1.40%)
Feb 25, 2021 61.90 62.04 60.54 60.65 6,598,961 -1.16(-1.88%)
Feb 24, 2021 61.17 61.86 60.99 61.81 3,334,023 +0.01(+0.02%)
Feb 23, 2021 61.44 61.95 60.85 61.80 3,156,303 +0.16(+0.26%)
Feb 22, 2021 61.64 62.05 61.58 61.64 2,823,151 -0.65(-1.04%)
Feb 19, 2021 62.31 62.55 62.17 62.29 2,122,000 +0.28(+0.45%)
Feb 18, 2021 61.88 62.05 61.50 62.01 4,512,462 -0.55(-0.88%)
Feb 17, 2021 62.44 62.59 62.15 62.56 4,015,062 -0.19(-0.30%)
Feb 16, 2021 62.86 63.03 62.63 62.75 2,376,575 +0.30(+0.48%)
Feb 12, 2021 61.97 62.45 61.93 62.45 2,272,100 +0.29(+0.47%)
Feb 11, 2021 62.14 62.23 61.88 62.16 2,256,260 +0.45(+0.73%)
Feb 10, 2021 62.06 62.09 61.42 61.71 2,306,294 -0.03(-0.05%)
Feb 09, 2021 61.36 61.78 61.35 61.74 2,105,818 +0.44(+0.72%)
Feb 08, 2021 61.23 61.42 61.14 61.30 2,809,657 +0.33(+0.54%)
Feb 05, 2021 60.82 60.98 60.61 60.97 2,117,700 +0.43(+0.71%)
Feb 04, 2021 60.31 60.54 60.19 60.54 1,674,523 +0.08(+0.13%)
Feb 03, 2021 60.41 60.55 60.21 60.46 2,139,354 +0.18(+0.30%)
Feb 02, 2021 60.10 60.33 59.92 60.28 1,589,192 +0.70(+1.17%)
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.