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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.08 35.47 34.99 35.45 5,267,304 +0.45(+1.28%)
Jun 29, 2016 34.84 35.08 34.80 35.01 2,822,012 +0.68(+1.98%)
Jun 28, 2016 34.21 34.35 33.96 34.33 5,903,604 +0.88(+2.62%)
Jun 27, 2016 33.71 33.71 33.06 33.45 6,396,516 -0.65(-1.92%)
Jun 24, 2016 34.09 34.91 34.09 34.10 7,155,922 -2.83(-7.66%)
Jun 23, 2016 36.67 36.97 36.48 36.93 2,718,012 +0.94(+2.62%)
Jun 22, 2016 36.11 36.30 35.99 35.99 11,749,445 -0.01(-0.02%)
Jun 21, 2016 35.94 36.19 35.80 36.00 1,878,372 +0.31(+0.86%)
Jun 20, 2016 35.89 35.93 35.68 35.69 1,992,779 +0.78(+2.23%)
Jun 17, 2016 34.78 34.98 34.59 34.91 3,260,157 +0.28(+0.81%)
Jun 16, 2016 34.15 34.65 33.86 34.63 2,789,925 +0.00(+0.00%)
Jun 15, 2016 34.67 34.83 34.57 34.63 3,459,458 +0.25(+0.72%)
Jun 14, 2016 34.54 34.62 34.20 34.38 3,664,013 -0.42(-1.21%)
Jun 13, 2016 34.90 35.14 34.75 34.81 3,678,135 -0.51(-1.46%)
Jun 10, 2016 35.63 35.63 35.22 35.32 2,235,979 -0.94(-2.59%)
Jun 09, 2016 36.32 36.37 36.17 36.26 3,018,577 -0.50(-1.36%)
Jun 08, 2016 36.74 36.84 36.69 36.76 1,478,292 +0.16(+0.42%)
Jun 07, 2016 36.57 36.69 36.56 36.60 2,086,755 +0.30(+0.83%)
Jun 06, 2016 36.15 36.37 36.15 36.30 2,241,259 +0.26(+0.73%)
Jun 03, 2016 35.87 36.05 35.74 36.04 1,768,751 +0.32(+0.89%)
Jun 02, 2016 35.51 35.74 35.46 35.72 2,736,231 +0.03(+0.09%)
Jun 01, 2016 35.47 35.71 35.45 35.69 3,202,080 -0.02(-0.07%)
May 31, 2016 35.92 36.01 35.62 35.71 2,837,320 -0.09(-0.25%)
May 27, 2016 35.83 35.80 35.80 35.80 1,129,785 -0.05(-0.14%)
May 26, 2016 35.88 35.94 35.78 35.85 2,688,522 +0.12(+0.34%)
May 25, 2016 35.62 35.81 35.60 35.73 2,170,944 +0.33(+0.92%)
May 24, 2016 35.13 35.44 35.12 35.40 2,171,283 +0.47(+1.36%)
May 23, 2016 34.90 35.01 34.86 34.93 1,299,603 -0.10(-0.28%)
May 20, 2016 35.00 35.09 34.95 35.03 1,116,177 +0.28(+0.80%)
May 19, 2016 34.78 34.81 34.59 34.75 2,763,843 -0.25(-0.70%)
May 18, 2016 35.04 35.38 34.87 34.99 2,562,951 -0.07(-0.19%)
May 17, 2016 35.22 35.32 34.99 35.06 3,208,846 -0.21(-0.60%)
May 16, 2016 35.02 35.31 35.02 35.27 1,993,291 +0.45(+1.29%)
May 13, 2016 35.02 35.13 34.77 34.82 2,122,711 -0.47(-1.32%)
May 12, 2016 35.57 35.60 35.13 35.29 2,327,081 -0.04(-0.12%)
May 11, 2016 35.35 35.51 35.31 35.33 1,619,363 -0.25(-0.69%)
May 10, 2016 35.31 35.57 35.27 35.57 2,119,180 +0.58(+1.66%)
May 09, 2016 35.16 35.22 34.95 34.99 1,597,038 -0.17(-0.49%)
May 06, 2016 34.90 35.19 34.88 35.17 2,515,123 +0.08(+0.23%)
May 05, 2016 35.20 35.28 34.99 35.08 3,378,160 -0.04(-0.12%)
May 04, 2016 35.28 35.33 35.05 35.13 2,838,440 -0.42(-1.17%)
May 03, 2016 35.83 35.83 35.51 35.54 3,179,638 -0.69(-1.89%)
May 02, 2016 36.29 36.29 36.08 36.23 1,780,501 +0.23(+0.64%)
Apr 29, 2016 36.15 36.22 35.84 36.00 2,383,427 -0.11(-0.32%)
Apr 28, 2016 36.16 36.44 36.04 36.11 1,796,761 -0.44(-1.21%)
Apr 27, 2016 36.38 36.60 36.32 36.56 2,047,557 +0.08(+0.22%)
Apr 26, 2016 36.51 36.52 36.37 36.47 1,537,144 +0.15(+0.40%)
Apr 25, 2016 36.36 36.38 36.21 36.33 2,041,086 -0.19(-0.51%)
Apr 22, 2016 36.54 36.65 36.39 36.51 1,817,520 -0.02(-0.07%)
Apr 21, 2016 36.77 36.77 36.47 36.54 3,114,057 -0.27(-0.73%)
Apr 20, 2016 36.76 36.97 36.65 36.81 1,985,362 -0.02(-0.04%)
Apr 19, 2016 36.68 36.88 36.65 36.82 2,468,987 +0.64(+1.76%)
Apr 18, 2016 35.84 36.24 35.80 36.19 2,199,350 +0.26(+0.73%)
Apr 15, 2016 35.95 36.05 35.92 35.93 1,558,428 -0.11(-0.32%)
Apr 14, 2016 36.11 36.13 35.99 36.04 2,271,861 +0.01(+0.02%)
Apr 13, 2016 35.92 36.06 35.86 36.03 2,374,393 +0.56(+1.59%)
Apr 12, 2016 35.14 35.54 34.99 35.47 2,665,650 +0.57(+1.64%)
Apr 11, 2016 35.06 35.22 34.90 34.90 1,942,252 +0.11(+0.31%)
Apr 08, 2016 34.84 34.93 34.70 34.79 2,374,728 +0.63(+1.84%)
Apr 07, 2016 34.38 34.44 34.04 34.16 2,192,192 -0.48(-1.39%)
Apr 06, 2016 34.24 34.66 34.19 34.64 3,051,838 +0.49(+1.44%)
Apr 05, 2016 34.24 34.28 34.12 34.15 1,740,712 -0.68(-1.95%)
Apr 04, 2016 35.01 35.05 34.77 34.83 1,219,078 -0.15(-0.42%)
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.