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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.51 35.91 35.42 35.89 5,202,807 +0.45(+1.28%)
Jun 29, 2016 35.27 35.51 35.23 35.44 2,787,457 +0.69(+1.98%)
Jun 28, 2016 34.63 34.77 34.38 34.75 5,831,317 +0.89(+2.62%)
Jun 27, 2016 34.13 34.13 33.47 33.86 6,318,193 -0.66(-1.92%)
Jun 24, 2016 34.51 35.34 34.51 34.53 7,068,300 -2.86(-7.66%)
Jun 23, 2016 37.12 37.43 36.93 37.39 2,684,731 +0.95(+2.62%)
Jun 22, 2016 36.56 36.75 36.44 36.44 11,605,577 -0.01(-0.02%)
Jun 21, 2016 36.39 36.64 36.24 36.44 1,855,372 +0.31(+0.86%)
Jun 20, 2016 36.34 36.38 36.13 36.13 1,968,378 +0.79(+2.23%)
Jun 17, 2016 35.21 35.41 35.02 35.35 3,220,238 +0.28(+0.81%)
Jun 16, 2016 34.58 35.08 34.28 35.06 2,755,763 +0.00(+0.00%)
Jun 15, 2016 35.10 35.26 35.00 35.06 3,417,098 +0.25(+0.72%)
Jun 14, 2016 34.97 35.05 34.63 34.81 3,619,148 -0.43(-1.21%)
Jun 13, 2016 35.33 35.58 35.18 35.24 3,633,097 -0.52(-1.46%)
Jun 10, 2016 36.07 36.07 35.65 35.76 2,208,601 -0.95(-2.59%)
Jun 09, 2016 36.77 36.82 36.62 36.71 2,981,615 -0.50(-1.36%)
Jun 08, 2016 37.20 37.30 37.15 37.22 1,460,191 +0.16(+0.42%)
Jun 07, 2016 37.02 37.14 37.01 37.06 2,061,203 +0.31(+0.83%)
Jun 06, 2016 36.60 36.82 36.60 36.75 2,213,816 +0.26(+0.73%)
Jun 03, 2016 36.31 36.50 36.18 36.49 1,747,094 +0.32(+0.89%)
Jun 02, 2016 35.95 36.19 35.90 36.16 2,702,726 +0.03(+0.09%)
Jun 01, 2016 35.91 36.15 35.89 36.13 3,162,872 -0.02(-0.07%)
May 31, 2016 36.36 36.45 36.06 36.16 2,802,578 -0.09(-0.25%)
May 27, 2016 36.27 36.25 36.25 36.25 1,115,952 -0.05(-0.14%)
May 26, 2016 36.32 36.39 36.22 36.30 2,655,602 +0.12(+0.34%)
May 25, 2016 36.07 36.25 36.04 36.17 2,144,361 +0.33(+0.92%)
May 24, 2016 35.57 35.88 35.55 35.84 2,144,696 +0.48(+1.36%)
May 23, 2016 35.34 35.44 35.29 35.36 1,283,690 -0.10(-0.28%)
May 20, 2016 35.44 35.53 35.39 35.46 1,102,510 +0.28(+0.80%)
May 19, 2016 35.21 35.24 35.01 35.18 2,730,001 -0.25(-0.70%)
May 18, 2016 35.47 35.82 35.30 35.43 2,531,569 -0.07(-0.19%)
May 17, 2016 35.66 35.76 35.42 35.49 3,169,555 -0.22(-0.60%)
May 16, 2016 35.45 35.75 35.45 35.71 1,968,884 +0.45(+1.29%)
May 13, 2016 35.45 35.56 35.20 35.25 2,096,719 -0.47(-1.32%)
May 12, 2016 36.01 36.04 35.56 35.73 2,298,586 -0.04(-0.12%)
May 11, 2016 35.79 35.95 35.74 35.77 1,599,534 -0.25(-0.69%)
May 10, 2016 35.75 36.02 35.71 36.02 2,093,231 +0.59(+1.66%)
May 09, 2016 35.59 35.66 35.38 35.43 1,577,483 -0.17(-0.49%)
May 06, 2016 35.34 35.63 35.31 35.60 2,484,326 +0.08(+0.23%)
May 05, 2016 35.64 35.72 35.42 35.52 3,336,795 -0.04(-0.12%)
May 04, 2016 35.72 35.76 35.48 35.56 2,803,684 -0.42(-1.17%)
May 03, 2016 36.27 36.27 35.95 35.98 3,140,704 -0.69(-1.89%)
May 02, 2016 36.74 36.74 36.53 36.68 1,758,699 +0.23(+0.64%)
Apr 29, 2016 36.59 36.66 36.28 36.45 2,354,242 -0.12(-0.32%)
Apr 28, 2016 36.61 36.89 36.49 36.56 1,774,760 -0.45(-1.21%)
Apr 27, 2016 36.83 37.06 36.77 37.01 2,022,485 +0.08(+0.22%)
Apr 26, 2016 36.96 36.98 36.82 36.93 1,518,322 +0.15(+0.40%)
Apr 25, 2016 36.81 36.83 36.66 36.78 2,016,094 -0.19(-0.51%)
Apr 22, 2016 36.99 37.11 36.84 36.97 1,795,265 -0.02(-0.07%)
Apr 21, 2016 37.22 37.22 36.92 36.99 3,075,927 -0.27(-0.73%)
Apr 20, 2016 37.22 37.43 37.11 37.26 1,961,052 -0.02(-0.04%)
Apr 19, 2016 37.13 37.34 37.10 37.28 2,438,756 +0.65(+1.76%)
Apr 18, 2016 36.29 36.69 36.24 36.64 2,172,420 +0.26(+0.73%)
Apr 15, 2016 36.40 36.50 36.36 36.37 1,539,346 -0.12(-0.32%)
Apr 14, 2016 36.56 36.58 36.43 36.49 2,244,042 +0.01(+0.02%)
Apr 13, 2016 36.36 36.51 36.31 36.48 2,345,319 +0.57(+1.59%)
Apr 12, 2016 35.58 35.98 35.42 35.91 2,633,010 +0.58(+1.64%)
Apr 11, 2016 35.49 35.66 35.33 35.33 1,918,470 +0.11(+0.31%)
Apr 08, 2016 35.27 35.36 35.13 35.22 2,345,651 +0.64(+1.84%)
Apr 07, 2016 34.81 34.87 34.46 34.58 2,165,349 -0.49(-1.39%)
Apr 06, 2016 34.67 35.09 34.61 35.07 3,014,469 +0.50(+1.44%)
Apr 05, 2016 34.67 34.70 34.54 34.58 1,719,397 -0.69(-1.95%)
Apr 04, 2016 35.44 35.49 35.20 35.26 1,204,151 -0.15(-0.42%)
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.