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

58.00 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.33 44.39 44.27 44.33 2,024,456 +0.13(+0.29%)
Jun 27, 2019 44.15 44.24 44.13 44.20 1,399,095 +0.18(+0.41%)
Jun 26, 2019 44.09 44.17 44.01 44.02 2,167,793 +0.11(+0.26%)
Jun 25, 2019 44.20 44.21 43.90 43.91 2,032,605 -0.33(-0.75%)
Jun 24, 2019 44.21 44.29 44.18 44.24 2,001,917 +0.07(+0.16%)
Jun 21, 2019 44.14 44.26 44.13 44.17 3,401,390 -0.18(-0.41%)
Jun 20, 2019 44.46 44.50 44.19 44.35 3,239,629 +0.47(+1.07%)
Jun 19, 2019 43.67 43.97 43.65 43.88 2,354,360 +0.28(+0.64%)
Jun 18, 2019 43.28 43.63 43.28 43.60 2,365,423 +0.68(+1.58%)
Jun 17, 2019 42.93 43.02 42.89 42.93 1,609,401 +0.04(+0.10%)
Jun 14, 2019 42.96 42.96 42.85 42.88 3,592,709 -0.30(-0.70%)
Jun 13, 2019 43.28 43.32 43.10 43.18 1,647,955 +0.00(+0.00%)
Jun 12, 2019 43.32 43.38 43.16 43.18 1,729,457 -0.37(-0.85%)
Jun 11, 2019 43.68 43.72 43.47 43.55 3,139,212 +0.29(+0.68%)
Jun 10, 2019 43.29 43.39 43.20 43.26 1,763,219 +0.18(+0.42%)
Jun 07, 2019 42.97 43.24 42.88 43.08 2,534,736 +0.45(+1.05%)
Jun 06, 2019 42.58 42.69 42.46 42.63 1,638,894 +0.15(+0.36%)
Jun 05, 2019 42.71 42.74 42.38 42.48 1,327,658 -0.05(-0.12%)
Jun 04, 2019 42.34 42.57 42.26 42.53 4,354,441 +0.36(+0.86%)
Jun 03, 2019 42.07 42.26 41.98 42.17 3,083,258 +0.30(+0.72%)
May 31, 2019 41.67 41.92 41.64 41.87 2,809,585 -0.26(-0.61%)
May 30, 2019 42.05 42.14 41.98 42.13 1,504,879 +0.18(+0.43%)
May 29, 2019 41.88 41.96 41.73 41.95 2,724,995 -0.15(-0.35%)
May 28, 2019 42.45 42.51 42.08 42.09 1,598,305 -0.29(-0.69%)
May 24, 2019 42.43 42.44 42.26 42.38 1,469,083 +0.36(+0.86%)
May 23, 2019 42.00 42.10 41.86 42.02 3,094,307 -0.45(-1.05%)
May 22, 2019 42.46 42.56 42.43 42.47 1,523,458 -0.15(-0.34%)
May 21, 2019 42.50 42.63 42.42 42.62 1,675,808 +0.33(+0.77%)
May 20, 2019 42.32 42.45 42.19 42.29 2,391,843 -0.16(-0.38%)
May 17, 2019 42.49 42.70 42.43 42.45 2,785,498 -0.39(-0.90%)
May 16, 2019 42.76 43.03 42.74 42.84 2,031,143 +0.21(+0.48%)
May 15, 2019 42.20 42.70 42.18 42.63 4,154,073 +0.15(+0.34%)
May 14, 2019 42.43 42.63 42.35 42.49 2,765,897 +0.41(+0.98%)
May 13, 2019 42.22 42.31 41.95 42.08 3,678,819 -1.07(-2.47%)
May 10, 2019 42.92 43.19 42.57 43.14 4,046,990 +0.29(+0.68%)
May 09, 2019 42.63 42.93 42.42 42.85 2,882,345 -0.34(-0.78%)
May 08, 2019 43.18 43.38 43.11 43.18 2,583,004 -0.01(-0.02%)
May 07, 2019 43.53 43.53 43.00 43.19 2,843,951 -0.75(-1.70%)
May 06, 2019 43.47 43.97 43.42 43.94 2,235,580 -0.52(-1.18%)
May 03, 2019 44.24 44.49 44.21 44.46 1,484,676 +0.46(+1.05%)
May 02, 2019 44.12 44.14 43.88 44.00 4,343,575 -0.02(-0.04%)
May 01, 2019 44.40 44.50 44.02 44.02 5,827,268 -0.31(-0.70%)
Apr 30, 2019 44.28 44.37 44.10 44.33 2,112,316 +0.01(+0.02%)
Apr 29, 2019 44.22 44.34 44.16 44.32 1,413,776 +0.13(+0.29%)
Apr 26, 2019 44.09 44.19 44.01 44.19 1,538,784 +0.23(+0.53%)
Apr 25, 2019 43.86 43.97 43.79 43.96 2,589,792 -0.05(-0.12%)
Apr 24, 2019 44.18 44.19 43.96 44.01 1,895,379 -0.44(-0.99%)
Apr 23, 2019 44.26 44.45 44.24 44.45 2,166,589 +0.09(+0.21%)
Apr 22, 2019 44.27 44.37 44.26 44.35 3,035,946 -0.09(-0.19%)
Apr 18, 2019 44.40 44.48 44.30 44.44 4,808,237 -0.02(-0.04%)
Apr 17, 2019 44.58 44.59 44.38 44.46 1,487,290 +0.07(+0.16%)
Apr 16, 2019 44.42 44.44 44.35 44.39 2,859,523 +0.15(+0.35%)
Apr 15, 2019 44.31 44.32 44.14 44.23 3,425,512 -0.03(-0.08%)
Apr 12, 2019 44.26 44.32 44.20 44.27 2,137,472 +0.29(+0.66%)
Apr 11, 2019 44.03 44.08 43.89 43.97 1,577,293 -0.18(-0.41%)
Apr 10, 2019 44.06 44.18 44.01 44.15 3,618,368 +0.18(+0.41%)
Apr 09, 2019 44.08 44.09 43.94 43.97 1,990,329 -0.19(-0.43%)
Apr 08, 2019 44.12 44.18 44.02 44.16 1,757,008 +0.00(+0.00%)
Apr 05, 2019 44.01 44.17 43.99 44.16 1,373,549 +0.17(+0.39%)
Apr 04, 2019 43.88 44.03 43.86 43.99 1,588,639 -0.01(-0.02%)
Apr 03, 2019 43.97 44.15 43.91 44.00 2,454,932 +0.32(+0.73%)
Apr 02, 2019 43.66 43.70 43.49 43.68 1,895,509 -0.01(-0.02%)
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.