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

63.16 USD +0.32 (+0.52%)
Streaming Delayed Price Updated: 2:36 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.18 44.18 44.18 0 +0.02(+0.05%)
Dec 29, 2016 44.09 44.22 44.08 44.16 3,168,432 +0.25(+0.57%)
Dec 28, 2016 44.04 44.05 43.85 43.91 4,064,677 -0.08(-0.18%)
Dec 27, 2016 44.00 44.06 43.98 43.99 2,337,375 +0.02(+0.05%)
Dec 23, 2016 43.97 43.97 43.97 0 +0.10(+0.23%)
Dec 22, 2016 43.99 43.99 43.85 43.87 2,396,903 -0.17(-0.39%)
Dec 21, 2016 44.08 44.13 44.04 44.04 2,371,137 -0.05(-0.11%)
Dec 20, 2016 44.03 44.13 43.99 44.09 3,143,365 -0.24(-0.54%)
Dec 19, 2016 44.40 44.51 44.33 44.33 2,081,211 -0.07(-0.16%)
Dec 16, 2016 44.45 44.54 44.35 44.40 1,979,937 -0.07(-0.16%)
Dec 15, 2016 44.37 44.51 44.30 44.47 1,730,546 -0.06(-0.13%)
Dec 14, 2016 45.15 45.24 44.47 44.53 2,106,254 -0.76(-1.68%)
Dec 13, 2016 45.17 45.40 45.17 45.29 2,019,780 +0.46(+1.03%)
Dec 12, 2016 44.87 45.01 44.78 44.83 2,567,161 -0.22(-0.49%)
Dec 09, 2016 44.88 45.06 44.88 45.05 2,545,366 +0.11(+0.24%)
Dec 08, 2016 44.90 45.00 44.76 44.94 3,319,439 +0.04(+0.09%)
Dec 07, 2016 44.42 44.96 44.39 44.90 2,428,685 +0.64(+1.45%)
Dec 06, 2016 44.02 44.30 44.00 44.26 3,043,870 +0.26(+0.59%)
Dec 05, 2016 43.84 44.06 43.79 44.00 2,544,845 +0.33(+0.76%)
Dec 02, 2016 43.49 43.74 43.45 43.67 1,771,671 +0.12(+0.28%)
Dec 01, 2016 43.70 43.71 43.48 43.55 2,339,505 -0.16(-0.37%)
Nov 30, 2016 43.88 43.88 43.68 43.71 2,325,733 -0.01(-0.02%)
Nov 29, 2016 43.55 43.80 43.45 43.72 2,966,929 +0.20(+0.46%)
Nov 28, 2016 43.63 43.67 43.50 43.52 2,558,281 -0.16(-0.37%)
Nov 25, 2016 43.71 43.71 43.59 43.68 1,605,783 +0.15(+0.34%)
Nov 23, 2016 43.53 43.53 43.53 0 -0.18(-0.41%)
Nov 22, 2016 43.72 43.72 43.52 43.71 1,971,422 +0.18(+0.41%)
Nov 21, 2016 43.32 43.55 43.32 43.53 1,798,183 +0.41(+0.95%)
Nov 18, 2016 43.25 43.26 43.05 43.12 1,544,878 -0.36(-0.83%)
Nov 17, 2016 43.42 43.61 43.40 43.48 2,661,116 +0.21(+0.49%)
Nov 16, 2016 43.26 43.37 43.19 43.27 1,865,690 -0.41(-0.94%)
Nov 15, 2016 43.30 43.69 43.30 43.68 2,523,670 +0.36(+0.83%)
Nov 14, 2016 43.30 43.36 43.13 43.32 3,502,207 -0.31(-0.71%)
Nov 11, 2016 43.74 43.75 43.34 43.63 1,489,584 -0.40(-0.91%)
Nov 10, 2016 44.32 44.39 43.77 44.03 2,505,300 -0.32(-0.72%)
Nov 09, 2016 44.03 44.58 44.01 44.35 3,562,320 -0.25(-0.56%)
Nov 08, 2016 44.31 44.72 44.23 44.60 1,019,587 +0.13(+0.29%)
Nov 07, 2016 44.27 44.48 44.24 44.47 1,102,969 +0.81(+1.86%)
Nov 04, 2016 43.79 43.90 43.63 43.66 2,126,975 -0.40(-0.91%)
Nov 03, 2016 44.23 44.30 43.99 44.06 1,698,893 -0.07(-0.16%)
Nov 02, 2016 44.40 44.45 44.04 44.13 2,047,151 -0.35(-0.79%)
Nov 01, 2016 44.85 44.85 44.28 44.48 2,170,221 -0.18(-0.40%)
Oct 31, 2016 44.62 44.74 44.53 44.66 2,523,464 +0.06(+0.13%)
Oct 28, 2016 44.63 44.75 44.48 44.60 3,357,382 -0.08(-0.18%)
Oct 27, 2016 44.89 44.89 44.65 44.68 1,539,171 -0.04(-0.09%)
Oct 26, 2016 44.77 44.90 44.65 44.72 1,150,457 -0.28(-0.62%)
Oct 25, 2016 44.98 45.06 44.85 45.00 1,200,348 -0.03(-0.07%)
Oct 24, 2016 45.16 45.19 44.94 45.03 1,353,283 +0.03(+0.07%)
Oct 21, 2016 44.79 45.01 44.73 45.00 1,111,500 -0.09(-0.20%)
Oct 20, 2016 44.99 45.19 44.93 45.09 1,115,053 +0.01(+0.02%)
Oct 19, 2016 44.98 45.16 44.96 45.08 809,848 +0.16(+0.36%)
Oct 18, 2016 44.97 45.00 44.81 44.92 2,198,344 +0.54(+1.22%)
Oct 17, 2016 44.43 44.51 44.34 44.38 1,394,094 -0.08(-0.18%)
Oct 14, 2016 44.68 44.80 44.46 44.46 1,499,917 +0.09(+0.20%)
Oct 13, 2016 44.11 44.48 43.92 44.37 1,775,091 -0.24(-0.54%)
Oct 12, 2016 44.58 44.70 44.46 44.61 1,574,044 -0.03(-0.07%)
Oct 11, 2016 45.05 45.05 44.50 44.64 1,412,356 -0.70(-1.54%)
Oct 10, 2016 45.24 45.47 45.24 45.34 698,358 +0.20(+0.44%)
Oct 07, 2016 45.28 45.28 44.82 45.14 2,380,406 -0.26(-0.57%)
Oct 06, 2016 45.36 45.42 45.22 45.40 1,181,720 -0.19(-0.42%)
Oct 05, 2016 45.53 45.64 45.42 45.59 1,412,175 +0.33(+0.73%)
Oct 04, 2016 45.56 45.65 45.12 45.26 2,097,813 -0.18(-0.40%)
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.