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

55.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.38 39.40 38.87 39.01 2,767,581 +0.04(+0.10%)
Jun 29, 2015 39.36 39.48 38.91 38.97 2,864,846 -1.12(-2.79%)
Jun 26, 2015 40.17 40.25 40.00 40.09 1,189,623 -0.07(-0.19%)
Jun 25, 2015 40.36 40.42 40.17 40.17 1,583,430 -0.03(-0.08%)
Jun 24, 2015 40.34 40.41 40.19 40.20 3,264,666 -0.33(-0.82%)
Jun 23, 2015 40.48 40.55 40.40 40.53 1,968,258 +0.18(+0.45%)
Jun 22, 2015 40.24 40.54 40.23 40.35 1,414,915 +0.70(+1.76%)
Jun 19, 2015 39.74 39.78 39.64 39.65 918,862 -0.18(-0.46%)
Jun 18, 2015 39.59 40.08 39.59 39.83 2,435,558 +0.34(+0.87%)
Jun 17, 2015 39.39 39.57 39.11 39.49 1,583,814 +0.02(+0.06%)
Jun 16, 2015 39.35 39.49 39.28 39.47 3,049,955 -0.01(-0.02%)
Jun 15, 2015 39.36 39.50 39.26 39.47 2,516,065 -0.29(-0.72%)
Jun 12, 2015 39.74 39.89 39.59 39.76 1,560,534 -0.25(-0.64%)
Jun 11, 2015 40.09 40.13 39.88 40.01 2,928,818 +0.02(+0.06%)
Jun 10, 2015 39.82 40.09 39.76 39.99 1,424,416 +0.72(+1.84%)
Jun 09, 2015 39.31 39.38 39.12 39.27 2,055,925 -0.18(-0.46%)
Jun 08, 2015 39.50 39.53 39.34 39.45 1,747,076 -0.10(-0.24%)
Jun 05, 2015 39.48 39.66 39.30 39.55 2,169,997 -0.35(-0.88%)
Jun 04, 2015 40.13 40.31 39.80 39.90 1,738,412 -0.45(-1.12%)
Jun 03, 2015 40.32 40.52 40.27 40.35 1,702,424 +0.14(+0.34%)
Jun 02, 2015 40.16 40.41 40.08 40.21 3,241,572 +0.16(+0.40%)
Jun 01, 2015 40.26 40.28 39.90 40.05 1,989,028 -0.09(-0.22%)
May 29, 2015 40.40 40.40 40.04 40.14 2,393,083 -0.43(-1.06%)
May 28, 2015 40.42 40.58 40.26 40.57 1,048,762 -0.15(-0.37%)
May 27, 2015 40.42 40.77 40.38 40.72 2,123,183 +0.29(+0.71%)
May 26, 2015 40.83 41.09 40.35 40.44 2,119,116 -0.65(-1.59%)
May 22, 2015 41.17 41.09 41.09 41.09 902,953 -0.18(-0.44%)
May 21, 2015 41.17 41.33 41.11 41.27 1,305,264 +0.14(+0.33%)
May 20, 2015 41.06 41.28 41.01 41.13 2,480,820 +0.03(+0.08%)
May 19, 2015 41.07 41.16 41.02 41.10 3,023,042 -0.10(-0.23%)
May 18, 2015 41.24 41.25 41.13 41.20 1,886,599 -0.21(-0.50%)
May 15, 2015 41.22 41.41 41.11 41.41 2,239,470 +0.11(+0.27%)
May 14, 2015 41.18 41.30 41.12 41.29 7,062,258 +0.48(+1.17%)
May 13, 2015 41.02 41.06 40.79 40.82 1,557,312 +0.21(+0.53%)
May 12, 2015 40.60 40.70 40.49 40.60 1,158,666 -0.05(-0.12%)
May 11, 2015 40.78 40.84 40.61 40.65 1,308,160 -0.30(-0.74%)
May 08, 2015 40.59 41.03 40.59 40.95 1,294,988 +0.76(+1.90%)
May 07, 2015 40.19 40.20 39.98 40.19 1,403,917 -0.13(-0.32%)
May 06, 2015 40.49 40.59 40.17 40.32 1,644,472 -0.06(-0.16%)
May 05, 2015 40.83 40.83 40.32 40.38 1,776,596 -0.55(-1.34%)
May 04, 2015 40.93 40.95 40.84 40.93 2,018,918 +0.08(+0.19%)
May 01, 2015 40.71 40.86 40.59 40.85 3,785,671 +0.29(+0.71%)
Apr 30, 2015 40.71 40.73 40.49 40.56 2,599,533 -0.42(-1.03%)
Apr 29, 2015 41.04 41.15 40.85 40.98 1,769,665 -0.32(-0.77%)
Apr 28, 2015 41.22 41.32 41.06 41.30 1,193,639 +0.06(+0.15%)
Apr 27, 2015 41.31 41.43 41.21 41.24 1,673,459 +0.16(+0.39%)
Apr 24, 2015 40.99 41.15 40.89 41.08 1,715,962 +0.19(+0.47%)
Apr 23, 2015 40.49 40.94 40.45 40.89 2,479,131 +0.23(+0.57%)
Apr 22, 2015 40.57 40.68 40.40 40.66 1,567,587 +0.13(+0.31%)
Apr 21, 2015 40.20 40.64 40.47 40.53 1,240,419 +0.33(+0.83%)
Apr 20, 2015 40.24 40.30 40.17 40.20 1,174,381 +0.00(+0.00%)
Apr 17, 2015 40.21 40.24 40.03 40.20 1,710,877 -0.55(-1.35%)
Apr 16, 2015 40.68 40.83 40.48 40.75 1,259,157 +0.17(+0.43%)
Apr 15, 2015 40.47 40.63 40.31 40.57 1,849,050 +0.21(+0.53%)
Apr 14, 2015 40.25 40.39 40.21 40.36 1,247,432 +0.31(+0.77%)
Apr 13, 2015 40.22 40.27 40.02 40.05 1,612,703 -0.23(-0.57%)
Apr 10, 2015 40.11 40.28 40.09 40.28 1,501,915 +0.07(+0.18%)
Apr 09, 2015 40.17 40.22 40.02 40.21 2,104,036 +0.16(+0.40%)
Apr 08, 2015 40.30 40.30 39.90 40.05 1,508,816 +0.31(+0.78%)
Apr 07, 2015 39.88 40.01 39.74 39.74 1,286,481 -0.05(-0.12%)
Apr 06, 2015 39.62 39.97 39.52 39.78 1,558,748 +0.43(+1.09%)
Apr 02, 2015 39.20 39.35 39.35 39.35 1,514,108 +0.33(+0.86%)
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.