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

62.49 USD -0.43 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.01 49.03 48.37 48.55 2,223,977 +0.05(+0.10%)
Jun 29, 2015 48.98 49.14 48.42 48.50 2,302,137 -1.39(-2.79%)
Jun 26, 2015 49.99 50.09 49.77 49.89 955,959 -0.65(-1.29%)
Jun 25, 2015 50.79 50.86 50.54 50.54 1,258,392 -0.04(-0.08%)
Jun 24, 2015 50.76 50.85 50.57 50.58 2,594,512 -0.42(-0.82%)
Jun 23, 2015 50.94 51.03 50.84 51.00 1,564,224 +0.23(+0.45%)
Jun 22, 2015 50.64 51.01 50.62 50.77 1,124,469 +0.88(+1.76%)
Jun 19, 2015 50.00 50.06 49.88 49.89 730,243 -0.23(-0.46%)
Jun 18, 2015 49.82 50.44 49.82 50.12 1,935,599 +0.43(+0.87%)
Jun 17, 2015 49.56 49.80 49.21 49.69 1,258,697 +0.03(+0.06%)
Jun 16, 2015 49.52 49.69 49.43 49.66 2,423,876 -0.01(-0.02%)
Jun 15, 2015 49.53 49.70 49.40 49.67 1,999,580 -0.36(-0.72%)
Jun 12, 2015 50.01 50.19 49.82 50.03 1,240,196 -0.32(-0.64%)
Jun 11, 2015 50.45 50.49 50.17 50.35 2,327,605 +0.03(+0.06%)
Jun 10, 2015 50.11 50.45 50.03 50.32 1,132,019 +0.91(+1.84%)
Jun 09, 2015 49.47 49.55 49.23 49.41 1,633,895 -0.23(-0.46%)
Jun 08, 2015 49.70 49.74 49.50 49.64 1,388,445 -0.12(-0.24%)
Jun 05, 2015 49.68 49.90 49.45 49.76 1,724,551 -0.44(-0.88%)
Jun 04, 2015 50.49 50.72 50.08 50.20 1,381,560 -0.57(-1.12%)
Jun 03, 2015 50.74 50.99 50.67 50.77 1,352,959 +0.17(+0.34%)
Jun 02, 2015 50.53 50.85 50.43 50.60 2,576,159 +0.20(+0.40%)
Jun 01, 2015 50.66 50.69 50.20 50.40 1,580,731 -0.11(-0.22%)
May 29, 2015 50.83 50.84 50.38 50.51 1,901,843 -0.54(-1.06%)
May 28, 2015 50.86 51.06 50.66 51.05 833,478 -0.19(-0.37%)
May 27, 2015 50.86 51.30 50.81 51.24 1,687,347 +0.36(+0.71%)
May 26, 2015 51.37 51.70 50.77 50.88 1,684,115 -0.82(-1.59%)
May 22, 2015 51.80 51.70 51.70 51.70 717,600 -0.23(-0.44%)
May 21, 2015 51.80 52.00 51.72 51.93 1,037,326 +0.17(+0.33%)
May 20, 2015 51.66 51.95 51.60 51.76 1,971,570 +0.04(+0.08%)
May 19, 2015 51.68 51.79 51.61 51.72 2,402,487 -0.12(-0.23%)
May 18, 2015 51.89 51.91 51.75 51.84 1,499,328 -0.26(-0.50%)
May 15, 2015 51.87 52.11 51.73 52.10 1,779,763 +0.14(+0.27%)
May 14, 2015 51.82 51.97 51.74 51.96 5,612,553 +0.60(+1.17%)
May 13, 2015 51.61 51.67 51.32 51.36 1,237,635 +0.27(+0.53%)
May 12, 2015 51.09 51.21 50.95 51.09 920,821 -0.06(-0.12%)
May 11, 2015 51.31 51.38 51.10 51.15 1,039,628 -0.38(-0.74%)
May 08, 2015 51.07 51.63 51.07 51.53 1,029,160 +0.96(+1.90%)
May 07, 2015 50.57 50.58 50.31 50.57 1,115,728 -0.16(-0.32%)
May 06, 2015 50.95 51.08 50.55 50.73 1,306,903 -0.08(-0.16%)
May 05, 2015 51.37 51.37 50.74 50.81 1,411,906 -0.69(-1.34%)
May 04, 2015 51.50 51.53 51.39 51.50 1,604,485 +0.10(+0.19%)
May 01, 2015 51.22 51.41 51.07 51.40 3,008,568 +0.36(+0.71%)
Apr 30, 2015 51.23 51.24 50.95 51.04 2,065,914 -0.53(-1.03%)
Apr 29, 2015 51.64 51.78 51.40 51.57 1,406,397 -0.40(-0.77%)
Apr 28, 2015 51.87 51.99 51.66 51.97 948,615 +0.08(+0.15%)
Apr 27, 2015 51.98 52.13 51.86 51.89 1,329,940 +0.20(+0.39%)
Apr 24, 2015 51.58 51.78 51.46 51.69 1,363,718 +0.24(+0.47%)
Apr 23, 2015 50.95 51.52 50.90 51.45 1,970,228 +0.29(+0.57%)
Apr 22, 2015 51.05 51.19 50.84 51.16 1,245,801 +0.16(+0.31%)
Apr 21, 2015 50.58 51.14 50.92 51.00 985,792 +0.42(+0.83%)
Apr 20, 2015 50.63 50.71 50.55 50.58 933,310 +0.00(+0.00%)
Apr 17, 2015 50.60 50.64 50.38 50.58 1,359,677 -0.69(-1.35%)
Apr 16, 2015 51.19 51.38 50.94 51.27 1,000,684 +0.22(+0.43%)
Apr 15, 2015 50.92 51.12 50.72 51.05 1,469,487 +0.27(+0.53%)
Apr 14, 2015 50.65 50.82 50.60 50.78 991,366 +0.39(+0.77%)
Apr 13, 2015 50.61 50.67 50.36 50.39 1,281,656 -0.29(-0.57%)
Apr 10, 2015 50.47 50.69 50.45 50.68 1,193,610 +0.09(+0.18%)
Apr 09, 2015 50.54 50.61 50.36 50.59 1,672,130 +0.20(+0.40%)
Apr 08, 2015 50.71 50.71 50.20 50.39 1,199,094 +0.39(+0.78%)
Apr 07, 2015 50.18 50.35 50.00 50.00 1,022,399 -0.06(-0.12%)
Apr 06, 2015 49.86 50.30 49.73 50.06 1,238,776 +0.54(+1.09%)
Apr 02, 2015 49.32 49.52 49.52 49.52 1,203,300 +0.42(+0.86%)
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.