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

62.06 +1.17 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.86 42.37 41.80 41.87 5,703,292 -0.18(-0.43%)
Sep 29, 2022 42.03 42.07 41.52 42.05 5,739,489 -0.65(-1.53%)
Sep 28, 2022 41.79 42.79 41.67 42.70 7,159,868 +0.84(+2.01%)
Sep 27, 2022 42.30 42.50 41.64 41.86 7,553,772 -0.18(-0.43%)
Sep 26, 2022 42.31 42.60 41.86 42.04 8,444,261 -0.62(-1.46%)
Sep 23, 2022 43.05 43.10 42.38 42.66 6,860,114 -1.32(-3.00%)
Sep 22, 2022 44.22 44.32 43.80 43.98 5,820,064 -0.15(-0.34%)
Sep 21, 2022 44.67 45.00 44.10 44.13 5,656,420 -0.63(-1.41%)
Sep 20, 2022 44.88 44.95 44.52 44.76 4,856,994 -0.60(-1.33%)
Sep 19, 2022 44.68 45.39 44.68 45.37 5,503,230 +0.19(+0.42%)
Sep 16, 2022 45.09 45.32 44.93 45.18 4,412,641 -0.37(-0.80%)
Sep 15, 2022 45.63 45.99 45.44 45.54 5,655,140 -0.40(-0.88%)
Sep 14, 2022 45.93 46.11 45.69 45.95 4,160,470 +0.20(+0.43%)
Sep 13, 2022 46.44 46.66 45.69 45.75 3,643,506 -1.59(-3.35%)
Sep 12, 2022 47.20 47.48 47.16 47.34 5,739,194 +0.64(+1.37%)
Sep 09, 2022 46.40 46.71 46.39 46.70 4,080,660 +1.01(+2.22%)
Sep 08, 2022 45.18 45.70 45.12 45.69 4,052,273 +0.04(+0.08%)
Sep 07, 2022 44.95 45.67 44.94 45.65 4,669,114 +0.36(+0.79%)
Sep 06, 2022 45.62 45.68 45.17 45.29 5,395,970 -0.26(-0.58%)
Sep 02, 2022 46.06 46.36 45.41 45.55 4,240,933 -0.28(-0.61%)
Sep 01, 2022 45.77 45.85 45.36 45.84 4,642,063 -0.52(-1.11%)
Aug 31, 2022 46.66 46.82 46.34 46.35 4,344,711 -0.20(-0.42%)
Aug 30, 2022 47.23 47.24 46.41 46.55 3,619,639 -0.41(-0.88%)
Aug 29, 2022 46.96 47.20 46.87 46.96 3,032,372 -0.16(-0.34%)
Aug 26, 2022 48.30 48.36 47.09 47.12 3,002,610 -1.10(-2.28%)
Aug 25, 2022 47.76 48.22 47.70 48.22 4,132,082 +0.68(+1.42%)
Aug 24, 2022 47.30 47.74 47.26 47.54 3,354,593 +0.06(+0.12%)
Aug 23, 2022 47.34 47.78 47.29 47.49 4,689,279 +0.10(+0.22%)
Aug 22, 2022 47.57 47.60 47.29 47.38 4,154,011 -0.68(-1.41%)
Aug 19, 2022 48.30 48.30 47.94 48.06 3,413,940 -0.63(-1.29%)
Aug 18, 2022 48.77 48.80 48.52 48.69 3,595,230 -0.19(-0.38%)
Aug 17, 2022 48.78 49.12 48.65 48.88 3,356,414 -0.36(-0.72%)
Aug 16, 2022 48.99 49.30 48.95 49.23 3,638,747 +0.07(+0.13%)
Aug 15, 2022 48.97 49.22 48.96 49.17 2,909,680 -0.31(-0.63%)
Aug 12, 2022 49.09 49.48 49.00 49.48 1,960,646 +0.41(+0.84%)
Aug 11, 2022 49.28 49.50 48.98 49.06 1,866,032 +0.08(+0.15%)
Aug 10, 2022 48.85 49.08 48.67 48.99 3,269,487 +0.96(+1.99%)
Aug 09, 2022 48.28 48.33 47.94 48.03 2,897,040 -0.23(-0.47%)
Aug 08, 2022 48.44 48.63 48.17 48.26 2,512,207 +0.16(+0.33%)
Aug 05, 2022 47.86 48.15 47.82 48.10 3,255,019 -0.28(-0.58%)
Aug 04, 2022 48.27 48.45 48.17 48.38 2,899,941 +0.26(+0.55%)
Aug 03, 2022 47.99 48.19 47.70 48.12 3,131,040 +0.32(+0.67%)
Aug 02, 2022 48.02 48.31 47.79 47.80 2,972,413 -0.62(-1.28%)
Aug 01, 2022 48.34 48.63 48.14 48.42 3,971,520 -0.07(-0.14%)
Jul 29, 2022 48.00 48.48 47.86 48.48 5,795,808 +0.38(+0.78%)
Jul 28, 2022 47.84 48.16 47.48 48.11 3,345,909 +0.27(+0.57%)
Jul 27, 2022 47.28 47.92 47.12 47.84 4,115,100 +0.99(+2.12%)
Jul 26, 2022 47.13 47.22 46.82 46.84 3,736,804 -0.56(-1.19%)
Jul 25, 2022 47.36 47.44 47.15 47.40 3,971,098 +0.34(+0.72%)
Jul 22, 2022 47.39 47.62 46.90 47.07 2,647,774 -0.23(-0.50%)
Jul 21, 2022 46.79 47.34 46.75 47.30 3,337,143 +0.51(+1.08%)
Jul 20, 2022 46.89 47.03 46.59 46.79 4,181,591 -0.25(-0.54%)
Jul 19, 2022 46.71 47.06 46.64 47.05 2,835,598 +1.07(+2.33%)
Jul 18, 2022 46.35 46.53 45.90 45.98 3,665,203 +0.25(+0.55%)
Jul 15, 2022 45.40 45.73 45.16 45.72 6,595,076 +0.54(+1.18%)
Jul 14, 2022 44.93 45.23 44.58 45.19 5,138,079 -0.57(-1.25%)
Jul 13, 2022 45.21 45.95 45.20 45.76 4,312,787 -0.08(-0.16%)
Jul 12, 2022 45.76 46.14 45.70 45.84 4,311,996 -0.07(-0.14%)
Jul 11, 2022 46.11 46.16 45.84 45.90 3,287,910 -0.90(-1.93%)
Jul 08, 2022 46.61 46.96 46.44 46.80 2,751,502 +0.06(+0.12%)
Jul 07, 2022 46.41 46.77 46.41 46.75 4,426,335 +0.78(+1.69%)
Jul 06, 2022 45.93 46.09 45.61 45.97 4,374,753 -0.08(-0.18%)
Jul 05, 2022 45.56 46.07 45.39 46.05 4,821,255 -0.84(-1.78%)
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.