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

62.99 USD +0.44 (+0.70%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.96 44.07 43.59 43.71 2,318,254 -0.11(-0.25%)
May 27, 2016 43.85 43.82 43.82 43.82 923,100 -0.06(-0.14%)
May 26, 2016 43.91 43.99 43.79 43.88 2,196,677 +0.15(+0.34%)
May 25, 2016 43.60 43.83 43.57 43.73 1,773,786 +0.40(+0.92%)
May 24, 2016 43.00 43.38 42.98 43.33 1,774,063 +0.58(+1.36%)
May 23, 2016 42.72 42.85 42.66 42.75 1,061,851 -0.12(-0.28%)
May 20, 2016 42.84 42.95 42.78 42.87 911,981 +0.34(+0.80%)
May 19, 2016 42.57 42.60 42.33 42.53 2,258,219 -0.30(-0.70%)
May 18, 2016 42.88 43.30 42.68 42.83 2,094,079 -0.08(-0.19%)
May 17, 2016 43.11 43.22 42.82 42.91 2,621,812 -0.26(-0.60%)
May 16, 2016 42.86 43.22 42.86 43.17 1,628,634 +0.55(+1.29%)
May 13, 2016 42.86 42.99 42.56 42.62 1,734,377 -0.57(-1.32%)
May 12, 2016 43.53 43.57 42.99 43.19 1,901,359 -0.05(-0.12%)
May 11, 2016 43.27 43.47 43.21 43.24 1,323,113 -0.30(-0.69%)
May 10, 2016 43.22 43.54 43.17 43.54 1,731,492 +0.71(+1.66%)
May 09, 2016 43.03 43.11 42.77 42.83 1,304,872 -0.21(-0.49%)
May 06, 2016 42.72 43.07 42.69 43.04 2,055,000 +0.10(+0.23%)
May 05, 2016 43.08 43.18 42.82 42.94 2,760,151 -0.05(-0.12%)
May 04, 2016 43.18 43.24 42.90 42.99 2,319,169 -0.51(-1.17%)
May 03, 2016 43.85 43.85 43.46 43.50 2,597,947 -0.84(-1.89%)
May 02, 2016 44.41 44.41 44.16 44.34 1,454,772 +0.28(+0.64%)
Apr 29, 2016 44.24 44.33 43.86 44.06 1,947,397 -0.14(-0.32%)
Apr 28, 2016 44.26 44.60 44.11 44.20 1,468,057 -0.54(-1.21%)
Apr 27, 2016 44.52 44.80 44.45 44.74 1,672,972 +0.10(+0.22%)
Apr 26, 2016 44.68 44.70 44.51 44.64 1,255,935 +0.18(+0.40%)
Apr 25, 2016 44.50 44.53 44.32 44.46 1,667,685 -0.23(-0.51%)
Apr 22, 2016 44.72 44.86 44.54 44.69 1,485,019 -0.03(-0.07%)
Apr 21, 2016 45.00 45.00 44.63 44.72 2,544,364 -0.33(-0.73%)
Apr 20, 2016 44.99 45.25 44.86 45.05 1,622,155 -0.02(-0.04%)
Apr 19, 2016 44.89 45.13 44.85 45.07 2,017,305 +0.78(+1.76%)
Apr 18, 2016 43.87 44.35 43.81 44.29 1,796,996 +0.32(+0.73%)
Apr 15, 2016 44.00 44.12 43.96 43.97 1,273,326 -0.14(-0.32%)
Apr 14, 2016 44.20 44.22 44.04 44.11 1,856,241 +0.01(+0.02%)
Apr 13, 2016 43.96 44.14 43.89 44.10 1,940,016 +0.69(+1.59%)
Apr 12, 2016 43.01 43.50 42.82 43.41 2,177,990 +0.70(+1.64%)
Apr 11, 2016 42.91 43.11 42.71 42.71 1,586,932 +0.13(+0.31%)
Apr 08, 2016 42.64 42.75 42.47 42.58 1,940,290 +0.77(+1.84%)
Apr 07, 2016 42.08 42.15 41.66 41.81 1,791,147 -0.59(-1.39%)
Apr 06, 2016 41.91 42.42 41.84 42.40 2,493,527 +0.60(+1.44%)
Apr 05, 2016 41.91 41.95 41.76 41.80 1,422,262 -0.83(-1.95%)
Apr 04, 2016 42.85 42.90 42.56 42.63 996,057 -0.18(-0.42%)
Apr 01, 2016 42.34 42.83 42.25 42.81 2,328,729 -0.34(-0.79%)
Mar 31, 2016 43.38 43.49 43.15 43.15 1,291,445 -0.35(-0.80%)
Mar 30, 2016 43.50 43.76 43.43 43.50 2,923,407 +0.38(+0.88%)
Mar 29, 2016 42.42 43.13 42.34 43.12 1,620,177 +0.46(+1.08%)
Mar 28, 2016 42.65 42.80 42.53 42.66 1,186,669 +0.24(+0.57%)
Mar 24, 2016 42.17 42.42 42.42 42.42 1,852,300 -0.22(-0.52%)
Mar 23, 2016 43.02 43.02 42.60 42.64 3,724,203 -0.52(-1.20%)
Mar 22, 2016 42.93 43.26 42.84 43.16 1,850,053 -0.08(-0.19%)
Mar 21, 2016 43.16 43.30 43.05 43.24 2,075,013 +0.02(+0.05%)
Mar 18, 2016 43.28 43.36 43.16 43.22 1,871,414 -0.02(-0.05%)
Mar 17, 2016 42.86 43.34 42.74 43.24 2,360,982 +0.46(+1.08%)
Mar 16, 2016 41.98 42.82 41.94 42.78 1,469,715 +0.55(+1.30%)
Mar 15, 2016 42.19 42.24 42.06 42.23 1,113,245 -0.63(-1.47%)
Mar 14, 2016 42.91 42.97 42.74 42.86 1,552,399 -0.14(-0.33%)
Mar 11, 2016 42.65 43.01 42.65 43.00 1,756,443 +1.06(+2.53%)
Mar 10, 2016 42.28 42.50 41.55 41.94 3,105,795 -0.06(-0.14%)
Mar 09, 2016 42.02 42.13 41.87 42.00 2,048,479 +0.25(+0.60%)
Mar 08, 2016 42.01 42.02 41.70 41.75 1,795,637 -0.54(-1.28%)
Mar 07, 2016 41.87 42.40 41.82 42.29 4,217,348 +0.00(+0.00%)
Mar 04, 2016 42.10 42.48 42.05 42.29 2,270,351 +0.45(+1.08%)
Mar 03, 2016 41.46 41.86 41.46 41.84 1,579,585 +0.42(+1.01%)
Mar 02, 2016 41.05 41.42 40.95 41.42 2,192,017 +0.37(+0.90%)
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.