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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 42.51 42.68 42.47 42.65 2,628,769 +0.34(+0.81%)
Aug 30, 2017 42.34 42.37 42.28 42.31 1,865,980 -0.08(-0.19%)
Aug 29, 2017 42.26 42.44 42.23 42.39 1,820,023 -0.14(-0.33%)
Aug 28, 2017 42.61 42.62 42.49 42.53 2,209,016 -0.02(-0.06%)
Aug 25, 2017 42.48 42.64 42.44 42.55 2,693,501 +0.29(+0.68%)
Aug 24, 2017 42.39 42.41 42.27 42.27 1,540,675 -0.05(-0.12%)
Aug 23, 2017 42.16 42.33 42.14 42.32 1,501,764 +0.07(+0.17%)
Aug 22, 2017 42.14 42.28 42.11 42.24 1,940,219 +0.22(+0.53%)
Aug 21, 2017 42.00 42.06 41.89 42.02 1,533,506 +0.06(+0.14%)
Aug 18, 2017 41.93 42.09 41.82 41.96 1,790,114 +0.12(+0.29%)
Aug 17, 2017 42.18 42.21 41.82 41.84 2,337,218 -0.45(-1.07%)
Aug 16, 2017 42.17 42.33 42.17 42.29 2,066,707 +0.28(+0.66%)
Aug 15, 2017 42.02 42.05 41.88 42.01 1,738,922 -0.07(-0.16%)
Aug 14, 2017 42.06 42.18 42.03 42.08 1,536,266 +0.34(+0.82%)
Aug 11, 2017 41.77 41.83 41.65 41.73 2,353,127 -0.01(-0.02%)
Aug 10, 2017 42.16 42.16 41.72 41.74 4,928,539 -0.67(-1.58%)
Aug 09, 2017 42.29 42.43 42.24 42.41 2,808,628 -0.14(-0.33%)
Aug 08, 2017 42.71 42.73 42.53 42.55 2,961,854 -0.20(-0.46%)
Aug 07, 2017 42.64 42.75 42.64 42.75 1,058,021 +0.08(+0.19%)
Aug 04, 2017 42.65 42.69 42.49 42.67 2,413,249 +0.07(+0.17%)
Aug 03, 2017 42.62 42.67 42.54 42.59 2,115,470 -0.07(-0.17%)
Aug 02, 2017 42.66 42.70 42.54 42.67 1,921,736 +0.03(+0.08%)
Aug 01, 2017 42.66 42.73 42.61 42.64 2,752,174 +0.25(+0.60%)
Jul 31, 2017 42.37 42.45 42.27 42.38 3,180,225 +0.07(+0.15%)
Jul 28, 2017 42.19 42.32 42.14 42.32 2,521,467 +0.02(+0.06%)
Jul 27, 2017 42.51 42.51 42.14 42.29 2,177,537 -0.11(-0.25%)
Jul 26, 2017 42.28 42.49 42.21 42.40 2,007,754 +0.21(+0.50%)
Jul 25, 2017 42.30 42.33 42.18 42.19 1,555,051 +0.04(+0.10%)
Jul 24, 2017 42.11 42.16 41.99 42.14 2,264,638 -0.03(-0.08%)
Jul 21, 2017 42.16 42.19 42.03 42.18 1,444,928 -0.14(-0.33%)
Jul 20, 2017 42.30 42.36 42.21 42.32 2,042,217 +0.13(+0.31%)
Jul 19, 2017 42.10 42.19 42.08 42.19 1,906,298 +0.20(+0.49%)
Jul 18, 2017 41.91 41.98 41.84 41.98 2,599,387 +0.08(+0.20%)
Jul 17, 2017 41.95 41.98 41.88 41.90 2,519,719 -0.11(-0.27%)
Jul 14, 2017 41.82 42.04 41.81 42.01 2,068,278 +0.34(+0.81%)
Jul 13, 2017 41.60 41.69 41.53 41.68 1,609,879 +0.16(+0.39%)
Jul 12, 2017 41.41 41.60 41.41 41.51 1,971,653 +0.42(+1.02%)
Jul 11, 2017 40.93 41.11 40.85 41.10 1,695,761 +0.15(+0.36%)
Jul 10, 2017 40.81 40.97 40.78 40.95 1,168,606 +0.14(+0.34%)
Jul 07, 2017 40.75 40.84 40.63 40.81 3,111,896 +0.04(+0.10%)
Jul 06, 2017 40.78 40.90 40.72 40.77 1,982,162 -0.22(-0.54%)
Jul 05, 2017 40.90 41.01 40.78 40.99 2,206,996 -0.05(-0.12%)
Jul 03, 2017 41.04 41.11 40.99 41.04 1,507,506 +0.04(+0.10%)
Jun 30, 2017 41.07 41.09 40.83 41.00 1,878,586 +0.07(+0.18%)
Jun 29, 2017 41.23 41.23 40.76 40.92 5,138,655 -0.43(-1.05%)
Jun 28, 2017 41.16 41.39 41.13 41.36 2,519,229 +0.36(+0.88%)
Jun 27, 2017 41.09 41.13 40.96 41.00 2,033,955 -0.05(-0.12%)
Jun 26, 2017 41.22 41.27 41.05 41.05 3,071,412 +0.11(+0.26%)
Jun 23, 2017 40.86 40.98 40.78 40.94 1,483,777 +0.10(+0.24%)
Jun 22, 2017 40.81 40.89 40.75 40.84 1,794,754 +0.09(+0.22%)
Jun 21, 2017 40.78 40.83 40.67 40.75 1,783,172 +0.02(+0.04%)
Jun 20, 2017 41.01 41.01 40.71 40.73 2,340,033 -0.41(-1.00%)
Jun 19, 2017 41.12 41.23 41.12 41.15 6,239,357 +0.17(+0.42%)
Jun 16, 2017 40.82 40.98 40.75 40.98 2,686,809 +0.31(+0.76%)
Jun 15, 2017 40.52 40.69 40.46 40.67 2,871,484 -0.43(-1.05%)
Jun 14, 2017 41.37 41.37 40.98 41.10 2,397,495 -0.02(-0.06%)
Jun 13, 2017 41.05 41.14 40.99 41.12 1,556,646 +0.33(+0.81%)
Jun 12, 2017 40.82 40.87 40.68 40.79 2,736,397 -0.15(-0.38%)
Jun 09, 2017 40.98 41.10 40.82 40.94 3,397,185 -0.15(-0.37%)
Jun 08, 2017 41.05 41.12 40.98 41.10 2,251,387 -0.04(-0.10%)
Jun 07, 2017 41.24 41.28 41.01 41.14 2,393,602 -0.04(-0.10%)
Jun 06, 2017 41.13 41.20 41.09 41.18 1,848,763 -0.10(-0.24%)
Jun 05, 2017 41.33 41.33 41.21 41.28 2,378,511 -0.14(-0.33%)
Jun 02, 2017 41.31 41.44 41.24 41.41 2,780,699 +0.35(+0.85%)
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.