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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.21 40.36 40.18 40.26 1,417,467 -0.13(-0.33%)
Mar 30, 2017 40.44 40.53 40.37 40.40 1,552,329 -0.16(-0.39%)
Mar 29, 2017 40.39 40.56 40.36 40.56 1,819,594 +0.07(+0.17%)
Mar 28, 2017 40.38 40.56 40.36 40.49 2,259,644 +0.13(+0.31%)
Mar 27, 2017 40.18 40.39 40.12 40.36 1,778,427 +0.08(+0.19%)
Mar 24, 2017 40.25 40.36 40.21 40.29 1,811,010 +0.11(+0.27%)
Mar 23, 2017 40.03 40.27 40.01 40.18 2,099,196 +0.06(+0.15%)
Mar 22, 2017 39.94 40.13 39.88 40.12 2,663,384 +0.10(+0.26%)
Mar 21, 2017 40.58 40.61 40.01 40.02 2,288,760 -0.28(-0.69%)
Mar 20, 2017 40.28 40.40 40.24 40.29 1,953,877 +0.03(+0.08%)
Mar 17, 2017 40.28 40.34 40.18 40.26 1,681,581 +0.03(+0.06%)
Mar 16, 2017 40.24 40.27 40.14 40.24 1,990,946 +0.25(+0.63%)
Mar 15, 2017 39.45 40.02 39.44 39.98 2,085,272 +0.65(+1.64%)
Mar 14, 2017 39.38 39.41 39.30 39.34 1,122,819 -0.29(-0.74%)
Mar 13, 2017 39.52 39.63 39.52 39.63 2,093,895 +0.25(+0.64%)
Mar 10, 2017 39.34 39.40 39.24 39.38 2,158,749 +0.32(+0.82%)
Mar 09, 2017 39.06 39.09 38.93 39.06 3,088,900 +0.04(+0.11%)
Mar 08, 2017 39.20 39.23 39.00 39.02 2,929,656 -0.20(-0.51%)
Mar 07, 2017 39.24 39.30 39.16 39.22 1,530,903 -0.09(-0.23%)
Mar 06, 2017 39.31 39.32 39.22 39.31 1,757,126 -0.09(-0.23%)
Mar 03, 2017 39.23 39.43 39.18 39.40 2,584,317 +0.21(+0.54%)
Mar 02, 2017 39.33 39.33 39.17 39.19 2,111,035 -0.33(-0.83%)
Mar 01, 2017 39.35 39.60 39.35 39.52 2,060,643 +0.43(+1.09%)
Feb 28, 2017 39.17 39.24 39.04 39.09 2,032,844 -0.12(-0.30%)
Feb 27, 2017 39.10 39.26 39.10 39.21 2,108,289 -0.03(-0.06%)
Feb 24, 2017 39.19 39.30 39.15 39.24 1,940,378 -0.34(-0.87%)
Feb 23, 2017 39.65 39.69 39.51 39.58 2,059,277 +0.06(+0.15%)
Feb 22, 2017 39.37 39.54 39.34 39.52 2,357,520 +0.01(+0.02%)
Feb 21, 2017 39.35 39.52 39.33 39.51 2,862,554 +0.18(+0.47%)
Feb 17, 2017 39.33 39.33 39.33 0 -0.10(-0.26%)
Feb 16, 2017 39.42 39.45 39.35 39.43 2,229,723 +0.04(+0.11%)
Feb 15, 2017 39.08 39.40 39.08 39.39 4,402,834 +0.20(+0.51%)
Feb 14, 2017 39.16 39.20 38.96 39.19 2,214,061 -0.04(-0.11%)
Feb 13, 2017 39.19 39.29 39.17 39.23 2,121,460 +0.18(+0.47%)
Feb 10, 2017 38.91 39.09 38.89 39.04 1,722,102 +0.17(+0.43%)
Feb 09, 2017 38.75 38.93 38.78 38.88 1,614,127 +0.13(+0.32%)
Feb 08, 2017 38.64 38.77 38.57 38.75 1,372,797 +0.13(+0.35%)
Feb 07, 2017 38.63 38.66 38.58 38.62 1,455,046 -0.08(-0.22%)
Feb 06, 2017 38.65 38.71 38.58 38.70 1,495,779 -0.24(-0.62%)
Feb 03, 2017 38.88 38.98 38.80 38.94 1,753,843 +0.19(+0.50%)
Feb 02, 2017 38.78 38.81 38.67 38.75 2,696,639 +0.05(+0.13%)
Feb 01, 2017 38.78 38.82 38.60 38.70 3,429,874 +0.09(+0.24%)
Jan 31, 2017 38.55 38.62 38.42 38.61 4,091,687 +0.11(+0.28%)
Jan 30, 2017 38.46 38.51 38.33 38.50 2,373,568 -0.24(-0.63%)
Jan 27, 2017 38.79 38.81 38.67 38.74 2,061,635 -0.07(-0.17%)
Jan 26, 2017 38.89 38.91 38.77 38.81 2,148,451 -0.13(-0.32%)
Jan 25, 2017 38.79 38.94 38.75 38.93 2,379,156 +0.36(+0.94%)
Jan 24, 2017 38.41 38.61 38.39 38.57 2,542,373 +0.20(+0.52%)
Jan 23, 2017 38.28 38.41 38.21 38.37 2,404,763 +0.11(+0.29%)
Jan 20, 2017 38.18 38.26 38.13 38.26 1,648,043 +0.18(+0.48%)
Jan 19, 2017 38.13 38.16 37.95 38.08 2,404,585 -0.08(-0.22%)
Jan 18, 2017 38.25 38.30 38.08 38.16 1,701,684 -0.18(-0.46%)
Jan 17, 2017 38.35 38.36 38.25 38.34 2,901,926 -0.07(-0.17%)
Jan 13, 2017 38.41 38.41 38.41 0 +0.13(+0.33%)
Jan 12, 2017 38.34 38.34 38.15 38.28 2,911,777 +0.02(+0.04%)
Jan 11, 2017 37.96 38.26 37.88 38.26 2,905,274 +0.31(+0.82%)
Jan 10, 2017 37.98 38.08 37.95 37.95 1,930,761 +0.02(+0.04%)
Jan 09, 2017 37.88 37.96 37.81 37.94 2,638,235 -0.04(-0.11%)
Jan 06, 2017 37.99 38.02 37.92 37.98 2,419,408 -0.14(-0.37%)
Jan 05, 2017 37.89 38.15 37.89 38.12 2,205,628 +0.35(+0.93%)
Jan 04, 2017 37.57 37.77 37.55 37.77 3,115,804 +0.43(+1.15%)
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.