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

61.40 +0.33 (+0.54%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.87 36.45 35.71 36.12 10,832,733 -0.11(-0.29%)
Mar 30, 2020 35.60 36.23 35.38 36.23 13,249,106 +0.77(+2.16%)
Mar 27, 2020 35.41 36.11 35.06 35.46 14,669,954 -1.32(-3.59%)
Mar 26, 2020 35.62 36.88 35.60 36.78 16,937,544 +1.46(+4.14%)
Mar 25, 2020 34.66 35.89 34.17 35.32 20,930,448 +1.16(+3.40%)
Mar 24, 2020 33.83 34.32 33.47 34.16 22,198,440 +2.58(+8.17%)
Mar 23, 2020 32.09 32.31 31.30 31.58 18,254,578 -0.55(-1.71%)
Mar 20, 2020 33.34 33.68 32.08 32.13 16,592,208 -0.16(-0.49%)
Mar 19, 2020 31.84 32.97 31.46 32.29 23,152,636 +0.37(+1.16%)
Mar 18, 2020 31.82 32.83 31.09 31.92 16,428,252 -2.22(-6.51%)
Mar 17, 2020 33.05 34.25 32.54 34.14 15,674,068 +1.70(+5.25%)
Mar 16, 2020 32.10 33.80 31.08 32.43 14,001,514 -4.15(-11.35%)
Mar 13, 2020 36.64 36.72 34.40 36.59 14,406,852 +2.31(+6.73%)
Mar 12, 2020 35.35 35.46 33.77 34.28 16,304,554 -4.10(-10.68%)
Mar 11, 2020 39.27 39.40 38.11 38.38 14,495,834 -1.99(-4.94%)
Mar 10, 2020 40.34 40.43 39.14 40.37 17,090,062 +1.59(+4.10%)
Mar 09, 2020 39.90 39.90 38.62 38.78 14,036,250 -3.36(-7.98%)
Mar 06, 2020 42.01 42.32 41.72 42.14 10,840,198 -0.65(-1.52%)
Mar 05, 2020 43.06 43.35 42.63 42.79 10,799,075 -1.11(-2.52%)
Mar 04, 2020 43.47 43.91 43.18 43.90 5,535,493 +1.16(+2.71%)
Mar 03, 2020 43.42 43.89 42.49 42.74 12,013,758 -0.47(-1.08%)
Mar 02, 2020 42.49 43.21 42.17 43.21 10,885,014 +0.64(+1.51%)
Feb 28, 2020 41.74 42.59 41.41 42.56 11,505,614 -0.24(-0.55%)
Feb 27, 2020 43.38 43.81 42.80 42.80 10,883,895 -1.27(-2.89%)
Feb 26, 2020 44.32 44.65 44.02 44.07 6,843,475 +0.15(+0.34%)
Feb 25, 2020 44.88 44.92 43.88 43.92 7,558,654 -0.70(-1.57%)
Feb 24, 2020 44.51 44.87 44.44 44.63 5,487,686 -1.71(-3.69%)
Feb 21, 2020 46.42 46.47 46.25 46.34 2,157,558 -0.24(-0.51%)
Feb 20, 2020 46.73 46.81 46.34 46.58 2,133,996 -0.42(-0.90%)
Feb 19, 2020 46.95 47.01 46.92 47.00 2,987,329 +0.28(+0.60%)
Feb 18, 2020 46.72 46.82 46.64 46.72 1,918,503 -0.32(-0.69%)
Feb 14, 2020 47.16 47.16 46.90 47.04 2,240,949 -0.03(-0.06%)
Feb 13, 2020 47.04 47.21 46.95 47.07 2,818,850 -0.39(-0.83%)
Feb 12, 2020 47.40 47.48 47.32 47.46 1,929,442 +0.30(+0.63%)
Feb 11, 2020 47.14 47.28 47.08 47.16 2,365,755 +0.39(+0.83%)
Feb 10, 2020 46.56 46.80 46.56 46.78 1,997,540 +0.11(+0.24%)
Feb 07, 2020 46.79 46.81 46.61 46.66 2,351,111 -0.45(-0.95%)
Feb 06, 2020 47.23 47.24 47.07 47.11 2,696,285 +0.09(+0.19%)
Feb 05, 2020 47.10 47.15 46.87 47.02 2,824,750 +0.43(+0.92%)
Feb 04, 2020 46.57 46.72 46.53 46.59 2,904,338 +0.81(+1.76%)
Feb 03, 2020 45.72 46.00 45.66 45.79 3,298,591 +0.21(+0.46%)
Jan 31, 2020 45.91 45.92 45.43 45.58 4,645,034 -0.77(-1.67%)
Jan 30, 2020 46.07 46.42 45.93 46.35 4,684,148 -0.25(-0.55%)
Jan 29, 2020 46.73 46.77 46.52 46.60 2,656,582 +0.02(+0.04%)
Jan 28, 2020 46.35 46.60 46.25 46.58 3,365,463 +0.39(+0.86%)
Jan 27, 2020 46.10 46.37 46.00 46.19 2,775,050 -1.07(-2.27%)
Jan 24, 2020 47.61 47.63 47.12 47.26 2,906,706 -0.25(-0.54%)
Jan 23, 2020 47.37 47.56 47.16 47.52 2,792,769 -0.18(-0.37%)
Jan 22, 2020 47.80 47.82 47.63 47.69 2,580,827 +0.15(+0.31%)
Jan 21, 2020 47.68 47.76 47.52 47.54 2,306,550 -0.54(-1.13%)
Jan 17, 2020 48.04 48.11 47.96 48.09 3,925,734 +0.14(+0.29%)
Jan 16, 2020 47.84 47.95 47.79 47.95 4,549,252 +0.28(+0.59%)
Jan 15, 2020 47.69 47.77 47.63 47.66 8,721,394 -0.11(-0.24%)
Jan 14, 2020 47.66 47.80 47.63 47.78 2,356,325 -0.01(-0.02%)
Jan 13, 2020 47.55 47.80 47.45 47.79 3,214,043 +0.37(+0.78%)
Jan 10, 2020 47.58 47.64 47.38 47.42 2,341,200 -0.11(-0.22%)
Jan 09, 2020 47.49 47.52 47.38 47.52 1,813,186 +0.21(+0.45%)
Jan 08, 2020 47.15 47.47 47.11 47.31 2,332,345 +0.11(+0.24%)
Jan 07, 2020 47.26 47.29 47.13 47.20 2,003,838 -0.07(-0.15%)
Jan 06, 2020 47.02 47.27 46.97 47.27 2,145,527 +0.09(+0.19%)
Jan 03, 2020 47.16 47.43 47.16 47.18 2,387,794 -0.61(-1.27%)
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.