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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.37 42.45 42.27 42.38 3,180,225 +0.07(+0.15%)
Jul 28, 2017 42.19 42.32 42.14 42.32 2,521,467 +0.02(+0.06%)
Jul 27, 2017 42.51 42.51 42.14 42.29 2,177,537 -0.11(-0.25%)
Jul 26, 2017 42.28 42.49 42.21 42.40 2,007,754 +0.21(+0.50%)
Jul 25, 2017 42.30 42.33 42.18 42.19 1,555,051 +0.04(+0.10%)
Jul 24, 2017 42.11 42.16 41.99 42.14 2,264,638 -0.03(-0.08%)
Jul 21, 2017 42.16 42.19 42.03 42.18 1,444,928 -0.14(-0.33%)
Jul 20, 2017 42.30 42.36 42.21 42.32 2,042,217 +0.13(+0.31%)
Jul 19, 2017 42.10 42.19 42.08 42.19 1,906,298 +0.20(+0.49%)
Jul 18, 2017 41.91 41.98 41.84 41.98 2,599,387 +0.08(+0.20%)
Jul 17, 2017 41.95 41.98 41.88 41.90 2,519,719 -0.11(-0.27%)
Jul 14, 2017 41.82 42.04 41.81 42.01 2,068,278 +0.34(+0.81%)
Jul 13, 2017 41.60 41.69 41.53 41.68 1,609,879 +0.16(+0.39%)
Jul 12, 2017 41.41 41.60 41.41 41.51 1,971,653 +0.42(+1.02%)
Jul 11, 2017 40.93 41.11 40.85 41.10 1,695,761 +0.15(+0.36%)
Jul 10, 2017 40.81 40.97 40.78 40.95 1,168,606 +0.14(+0.34%)
Jul 07, 2017 40.75 40.84 40.63 40.81 3,111,896 +0.04(+0.10%)
Jul 06, 2017 40.78 40.90 40.72 40.77 1,982,162 -0.22(-0.54%)
Jul 05, 2017 40.90 41.01 40.78 40.99 2,206,996 -0.05(-0.12%)
Jul 03, 2017 41.04 41.11 40.99 41.04 1,507,506 +0.04(+0.10%)
Jun 30, 2017 41.07 41.09 40.83 41.00 1,878,586 +0.07(+0.18%)
Jun 29, 2017 41.23 41.23 40.76 40.92 5,138,655 -0.43(-1.05%)
Jun 28, 2017 41.16 41.39 41.13 41.36 2,519,229 +0.36(+0.88%)
Jun 27, 2017 41.09 41.13 40.96 41.00 2,033,955 -0.05(-0.12%)
Jun 26, 2017 41.22 41.27 41.05 41.05 3,071,412 +0.11(+0.26%)
Jun 23, 2017 40.86 40.98 40.78 40.94 1,483,777 +0.10(+0.24%)
Jun 22, 2017 40.81 40.89 40.75 40.84 1,794,754 +0.09(+0.22%)
Jun 21, 2017 40.78 40.83 40.67 40.75 1,783,172 +0.02(+0.04%)
Jun 20, 2017 41.01 41.01 40.71 40.73 2,340,033 -0.41(-1.00%)
Jun 19, 2017 41.12 41.23 41.12 41.15 6,239,357 +0.17(+0.42%)
Jun 16, 2017 40.82 40.98 40.75 40.98 2,686,809 +0.31(+0.76%)
Jun 15, 2017 40.52 40.69 40.46 40.67 2,871,484 -0.43(-1.05%)
Jun 14, 2017 41.37 41.37 40.98 41.10 2,397,495 -0.02(-0.06%)
Jun 13, 2017 41.05 41.14 40.99 41.12 1,556,646 +0.33(+0.81%)
Jun 12, 2017 40.82 40.87 40.68 40.79 2,736,397 -0.15(-0.38%)
Jun 09, 2017 40.98 41.10 40.82 40.94 3,397,185 -0.15(-0.37%)
Jun 08, 2017 41.05 41.12 40.98 41.10 2,251,387 -0.04(-0.10%)
Jun 07, 2017 41.24 41.28 41.01 41.14 2,393,602 -0.04(-0.10%)
Jun 06, 2017 41.13 41.20 41.09 41.18 1,848,763 -0.10(-0.24%)
Jun 05, 2017 41.33 41.33 41.21 41.28 2,378,511 -0.14(-0.33%)
Jun 02, 2017 41.31 41.44 41.24 41.41 2,780,699 +0.35(+0.85%)
Jun 01, 2017 40.93 41.07 40.88 41.07 3,615,590 +0.28(+0.68%)
May 31, 2017 40.94 40.95 40.75 40.79 3,171,225 -0.01(-0.02%)
May 30, 2017 40.74 40.82 40.73 40.80 1,623,683 -0.06(-0.16%)
May 26, 2017 40.81 40.87 40.77 40.86 1,576,698 -0.06(-0.14%)
May 25, 2017 40.97 41.04 40.88 40.92 1,750,756 +0.01(+0.02%)
May 24, 2017 40.78 40.91 40.73 40.91 1,438,769 +0.09(+0.22%)
May 23, 2017 40.91 40.93 40.77 40.82 5,125,027 -0.01(-0.02%)
May 22, 2017 40.82 40.88 40.77 40.83 2,131,027 +0.07(+0.18%)
May 19, 2017 40.57 40.79 40.56 40.76 1,917,571 +0.55(+1.37%)
May 18, 2017 40.09 40.31 40.00 40.21 3,941,406 -0.13(-0.32%)
May 17, 2017 40.64 40.64 40.32 40.34 2,790,883 -0.49(-1.19%)
May 16, 2017 40.85 40.86 40.77 40.82 2,603,308 +0.16(+0.40%)
May 15, 2017 40.54 40.66 40.54 40.66 2,257,629 +0.26(+0.64%)
May 12, 2017 40.24 40.40 40.24 40.40 1,448,759 +0.20(+0.50%)
May 11, 2017 40.14 40.22 40.05 40.20 1,910,201 -0.04(-0.10%)
May 10, 2017 40.20 40.26 40.15 40.24 1,583,072 +0.08(+0.20%)
May 09, 2017 40.17 40.22 40.09 40.16 2,965,628 +0.02(+0.04%)
May 08, 2017 40.17 40.21 40.10 40.14 2,105,832 -0.21(-0.52%)
May 05, 2017 39.97 40.35 39.96 40.35 1,573,331 +0.39(+0.97%)
May 04, 2017 39.89 39.97 39.80 39.96 1,391,206 +0.16(+0.41%)
May 03, 2017 39.82 39.87 39.73 39.80 1,509,739 -0.14(-0.35%)
May 02, 2017 39.84 39.95 39.81 39.94 1,575,799 +0.25(+0.63%)
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.