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

62.33 USD +0.46 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.89 49.13 48.83 49.03 3,085,621 +0.09(+0.18%)
Jan 30, 2019 48.56 49.11 48.40 48.94 10,648,741 +0.61(+1.26%)
Jan 29, 2019 48.46 48.53 48.31 48.33 4,342,423 +0.16(+0.33%)
Jan 28, 2019 48.06 48.22 47.97 48.17 5,667,115 -0.35(-0.72%)
Jan 25, 2019 48.40 48.60 48.40 48.52 4,068,200 +0.59(+1.23%)
Jan 24, 2019 47.85 48.05 47.78 47.93 7,503,601 +0.15(+0.31%)
Jan 23, 2019 47.92 47.96 47.54 47.78 2,230,094 +0.24(+0.50%)
Jan 22, 2019 47.81 47.86 47.40 47.54 7,376,141 -0.78(-1.61%)
Jan 18, 2019 48.25 48.41 48.15 48.32 4,524,000 +0.48(+1.00%)
Jan 17, 2019 47.37 48.00 47.37 47.84 2,811,715 +0.15(+0.31%)
Jan 16, 2019 47.56 47.76 47.56 47.69 4,080,856 +0.24(+0.51%)
Jan 15, 2019 47.32 47.56 47.22 47.45 2,424,150 +0.29(+0.61%)
Jan 14, 2019 47.04 47.33 47.02 47.16 9,594,747 -0.31(-0.65%)
Jan 11, 2019 47.36 47.53 47.26 47.47 6,961,400 -0.23(-0.48%)
Jan 10, 2019 47.32 47.73 47.29 47.70 3,408,019 +0.16(+0.34%)
Jan 09, 2019 47.32 47.65 47.25 47.54 2,565,704 +0.63(+1.34%)
Jan 08, 2019 46.98 47.02 46.71 46.91 2,665,208 +0.29(+0.62%)
Jan 07, 2019 46.47 46.84 46.35 46.62 3,897,010 +0.15(+0.32%)
Jan 04, 2019 45.76 46.60 45.74 46.47 3,293,100 +1.39(+3.08%)
Jan 03, 2019 45.30 45.34 44.93 45.08 3,027,281 -0.45(-0.99%)
Jan 02, 2019 44.98 45.55 44.93 45.53 4,925,331 -0.05(-0.11%)
Dec 31, 2018 45.80 45.80 45.43 45.58 9,122,300 +0.03(+0.07%)
Dec 28, 2018 45.70 45.76 45.39 45.55 10,752,900 +0.25(+0.55%)
Dec 27, 2018 44.67 45.30 44.40 45.30 15,411,117 +0.05(+0.11%)
Dec 26, 2018 44.43 45.26 44.06 45.25 11,816,434 +1.02(+2.31%)
Dec 24, 2018 44.66 44.86 44.20 44.23 10,053,300 -0.88(-1.95%)
Dec 21, 2018 45.61 45.87 45.04 45.11 12,867,700 -0.73(-1.59%)
Dec 20, 2018 46.05 46.20 45.62 45.84 12,074,976 -0.07(-0.15%)
Dec 19, 2018 46.59 46.98 45.72 45.91 8,597,262 -0.50(-1.08%)
Dec 18, 2018 46.54 46.70 46.26 46.41 7,654,859 +0.08(+0.17%)
Dec 17, 2018 46.70 46.81 46.13 46.33 7,404,275 -0.40(-0.86%)
Dec 14, 2018 46.81 47.03 46.72 46.73 4,649,000 -0.63(-1.33%)
Dec 13, 2018 47.49 47.62 47.30 47.36 5,927,751 -0.07(-0.15%)
Dec 12, 2018 47.47 47.78 47.42 47.43 4,210,065 +0.70(+1.50%)
Dec 11, 2018 47.07 47.08 46.46 46.73 10,567,261 +0.18(+0.39%)
Dec 10, 2018 46.70 46.78 46.06 46.55 6,817,620 -0.39(-0.83%)
Dec 07, 2018 47.53 47.76 46.83 46.94 5,736,200 -0.59(-1.24%)
Dec 06, 2018 47.06 47.55 46.60 47.53 6,322,351 -0.42(-0.88%)
Dec 04, 2018 48.97 49.02 47.90 47.95 3,493,700 -1.23(-2.50%)
Dec 03, 2018 49.29 49.34 49.00 49.18 4,693,528 +0.75(+1.55%)
Nov 30, 2018 48.32 48.50 48.22 48.43 2,970,800 -0.16(-0.33%)
Nov 29, 2018 48.59 48.78 48.42 48.59 3,940,689 -0.27(-0.55%)
Nov 28, 2018 48.19 48.88 47.97 48.86 3,423,169 +0.75(+1.56%)
Nov 27, 2018 47.91 48.11 47.75 48.11 9,992,573 -0.05(-0.10%)
Nov 26, 2018 48.05 48.24 47.99 48.16 2,264,037 +0.69(+1.45%)
Nov 23, 2018 47.44 47.63 47.38 47.47 1,463,700 -0.36(-0.75%)
Nov 21, 2018 47.83 47.83 47.83 0 +0.72(+1.53%)
Nov 20, 2018 47.32 47.51 46.98 47.11 3,232,435 -0.91(-1.90%)
Nov 19, 2018 48.35 48.39 47.88 48.02 3,230,914 -0.47(-0.97%)
Nov 16, 2018 48.07 48.55 47.99 48.49 2,260,000 +0.08(+0.17%)
Nov 15, 2018 47.85 48.53 47.69 48.41 3,834,498 +0.36(+0.75%)
Nov 14, 2018 48.32 48.36 47.74 48.05 2,598,153 +0.12(+0.25%)
Nov 13, 2018 47.89 48.31 47.73 47.93 2,498,810 +0.25(+0.52%)
Nov 12, 2018 48.19 48.19 47.60 47.68 2,590,301 -0.77(-1.59%)
Nov 09, 2018 48.52 48.53 48.20 48.45 3,880,200 -0.45(-0.92%)
Nov 08, 2018 49.24 49.36 48.76 48.90 1,855,266 -0.62(-1.25%)
Nov 07, 2018 49.31 49.54 49.12 49.52 1,974,717 +0.64(+1.31%)
Nov 06, 2018 48.67 48.88 48.63 48.88 1,818,680 +0.20(+0.41%)
Nov 05, 2018 48.66 48.80 48.53 48.68 1,721,099 +0.04(+0.08%)
Nov 02, 2018 49.09 49.15 48.35 48.64 3,403,500 +0.08(+0.16%)
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.