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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.16 35.16 35.00 35.02 2,902,844 -0.01(-0.02%)
Nov 29, 2016 34.89 35.09 34.81 35.03 3,703,147 +0.16(+0.46%)
Nov 28, 2016 34.96 34.99 34.85 34.87 3,193,096 -0.13(-0.37%)
Nov 25, 2016 35.02 35.02 34.92 35.00 2,004,244 +0.12(+0.34%)
Nov 23, 2016 34.88 34.88 34.88 0 -0.14(-0.41%)
Nov 22, 2016 35.03 35.03 34.86 35.02 2,460,613 +0.14(+0.41%)
Nov 21, 2016 34.71 34.89 34.71 34.88 2,244,386 +0.33(+0.95%)
Nov 18, 2016 34.65 34.66 34.49 34.55 1,928,226 -0.29(-0.83%)
Nov 17, 2016 34.79 34.94 34.77 34.84 3,321,449 +0.17(+0.49%)
Nov 16, 2016 34.66 34.75 34.60 34.67 2,328,645 -0.33(-0.94%)
Nov 15, 2016 34.69 35.00 34.69 35.00 3,149,897 +0.29(+0.83%)
Nov 14, 2016 34.69 34.74 34.55 34.71 4,371,250 -0.25(-0.71%)
Nov 11, 2016 35.04 35.05 34.72 34.96 1,859,211 -0.32(-0.91%)
Nov 10, 2016 35.51 35.56 35.07 35.28 3,126,969 -0.26(-0.72%)
Nov 09, 2016 35.28 35.71 35.26 35.53 4,446,279 -0.20(-0.56%)
Nov 08, 2016 35.50 35.83 35.44 35.73 1,272,588 +0.10(+0.29%)
Nov 07, 2016 35.47 35.64 35.44 35.63 1,376,661 +0.65(+1.86%)
Nov 04, 2016 35.08 35.17 34.96 34.98 2,654,765 -0.32(-0.91%)
Nov 03, 2016 35.44 35.50 35.24 35.30 2,120,458 -0.06(-0.16%)
Nov 02, 2016 35.57 35.61 35.28 35.36 2,555,134 -0.28(-0.79%)
Nov 01, 2016 35.93 35.93 35.48 35.64 2,708,743 -0.14(-0.40%)
Oct 31, 2016 35.75 35.84 35.67 35.78 3,149,640 +0.05(+0.13%)
Oct 28, 2016 35.76 35.85 35.64 35.73 4,190,487 -0.06(-0.18%)
Oct 27, 2016 35.97 35.97 35.77 35.80 1,921,103 -0.03(-0.09%)
Oct 26, 2016 35.87 35.97 35.77 35.83 1,435,933 -0.22(-0.62%)
Oct 25, 2016 36.04 36.10 35.94 36.05 1,498,204 -0.02(-0.07%)
Oct 24, 2016 36.18 36.21 36.01 36.08 1,689,088 +0.02(+0.07%)
Oct 21, 2016 35.89 36.06 35.84 36.05 1,387,309 -0.07(-0.20%)
Oct 20, 2016 36.05 36.21 36.00 36.13 1,391,743 +0.01(+0.02%)
Oct 19, 2016 36.04 36.18 36.02 36.12 1,010,804 +0.13(+0.36%)
Oct 18, 2016 36.03 36.05 35.90 35.99 2,743,844 +0.43(+1.22%)
Oct 17, 2016 35.60 35.66 35.52 35.56 1,740,026 -0.06(-0.18%)
Oct 14, 2016 35.80 35.89 35.62 35.62 1,872,108 +0.07(+0.20%)
Oct 13, 2016 35.34 35.64 35.19 35.55 2,215,564 -0.19(-0.54%)
Oct 12, 2016 35.72 35.81 35.62 35.74 1,964,629 -0.02(-0.07%)
Oct 11, 2016 36.09 36.09 35.65 35.77 1,762,820 -0.56(-1.54%)
Oct 10, 2016 36.25 36.43 36.25 36.33 871,649 +0.16(+0.44%)
Oct 07, 2016 36.28 36.28 35.91 36.17 2,971,083 -0.21(-0.57%)
Oct 06, 2016 36.34 36.39 36.23 36.37 1,474,953 -0.15(-0.42%)
Oct 05, 2016 36.48 36.57 36.39 36.53 1,762,594 +0.26(+0.73%)
Oct 04, 2016 36.50 36.57 36.15 36.26 2,618,367 -0.14(-0.40%)
Oct 03, 2016 36.37 36.43 36.27 36.41 1,853,989 +0.01(+0.02%)
Sep 30, 2016 36.25 36.49 36.20 36.40 2,643,885 +0.22(+0.60%)
Sep 29, 2016 36.53 36.62 36.07 36.18 2,207,573 -0.46(-1.25%)
Sep 28, 2016 36.45 36.65 36.20 36.64 2,172,253 +0.31(+0.86%)
Sep 27, 2016 36.06 36.34 35.99 36.33 1,994,153 +0.24(+0.67%)
Sep 26, 2016 36.19 36.21 36.07 36.09 1,687,531 -0.36(-0.99%)
Sep 23, 2016 36.50 36.60 36.43 36.45 3,507,985 -0.38(-1.04%)
Sep 22, 2016 36.93 37.05 36.77 36.83 3,112,907 +0.35(+0.97%)
Sep 21, 2016 36.15 36.53 36.02 36.48 2,636,575 +0.67(+1.88%)
Sep 20, 2016 35.89 35.95 35.76 35.81 2,267,498 +0.18(+0.52%)
Sep 19, 2016 35.77 35.84 35.60 35.62 3,090,045 +0.23(+0.66%)
Sep 16, 2016 35.47 35.47 35.30 35.39 2,772,567 -0.42(-1.19%)
Sep 15, 2016 35.52 35.87 35.43 35.81 4,021,148 +0.34(+0.97%)
Sep 14, 2016 35.49 35.69 35.41 35.47 3,351,104 +0.02(+0.05%)
Sep 13, 2016 35.80 35.82 35.32 35.45 3,754,145 -0.85(-2.33%)
Sep 12, 2016 35.71 36.32 35.65 36.30 4,249,439 +0.31(+0.86%)
Sep 09, 2016 36.50 36.50 35.99 35.99 3,525,308 -0.84(-2.27%)
Sep 08, 2016 36.90 36.97 36.77 36.82 3,152,890 -0.12(-0.32%)
Sep 07, 2016 37.01 37.03 36.83 36.94 3,677,234 +0.06(+0.17%)
Sep 06, 2016 36.70 36.88 36.66 36.88 1,728,086 +0.37(+1.03%)
Sep 02, 2016 36.42 36.51 36.51 36.51 1,408,171 +0.41(+1.13%)
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.