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

62.92 USD +0.37 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.62 53.79 53.48 53.75 1,688,300 +0.17(+0.32%)
Dec 30, 2019 54.03 54.03 53.54 53.58 2,750,880 -0.36(-0.67%)
Dec 27, 2019 54.07 54.07 53.85 53.94 2,042,900 +0.13(+0.24%)
Dec 26, 2019 53.65 53.81 53.60 53.81 1,208,181 +0.27(+0.50%)
Dec 24, 2019 53.56 53.60 53.46 53.54 994,400 -0.04(-0.07%)
Dec 23, 2019 53.50 53.58 53.48 53.58 1,850,993 -0.49(-0.91%)
Dec 20, 2019 54.14 54.16 54.06 54.07 2,239,500 +0.03(+0.06%)
Dec 19, 2019 53.91 54.04 53.86 54.04 2,640,969 +0.02(+0.04%)
Dec 18, 2019 54.03 54.05 53.92 54.02 2,195,957 -0.01(-0.02%)
Dec 17, 2019 54.04 54.10 53.95 54.03 3,340,359 -0.04(-0.07%)
Dec 16, 2019 54.03 54.13 54.00 54.07 3,025,516 +0.55(+1.03%)
Dec 13, 2019 53.56 53.87 53.38 53.52 6,187,600 +0.22(+0.41%)
Dec 12, 2019 52.82 53.34 52.81 53.30 3,479,915 +0.49(+0.93%)
Dec 11, 2019 52.55 52.88 52.47 52.81 1,747,975 +0.35(+0.67%)
Dec 10, 2019 52.38 52.55 52.30 52.46 2,920,030 +0.07(+0.13%)
Dec 09, 2019 52.56 52.65 52.39 52.39 1,504,660 -0.22(-0.42%)
Dec 06, 2019 52.58 52.65 52.53 52.61 3,844,100 +0.38(+0.73%)
Dec 05, 2019 52.24 52.27 52.10 52.23 3,031,835 +0.02(+0.04%)
Dec 04, 2019 52.06 52.21 52.04 52.21 2,421,615 +0.44(+0.85%)
Dec 03, 2019 51.50 51.78 51.35 51.77 2,241,825 -0.18(-0.35%)
Dec 02, 2019 52.19 52.20 51.78 51.95 3,673,827 -0.21(-0.40%)
Nov 29, 2019 52.23 52.28 52.15 52.16 1,322,500 -0.48(-0.91%)
Nov 27, 2019 52.54 52.64 52.49 52.64 1,699,200 +0.12(+0.23%)
Nov 26, 2019 52.41 52.53 52.35 52.52 2,401,552 -0.02(-0.04%)
Nov 25, 2019 52.36 52.55 52.35 52.54 1,991,280 +0.43(+0.83%)
Nov 22, 2019 52.22 52.24 52.01 52.11 2,549,900 +0.08(+0.15%)
Nov 21, 2019 52.07 52.08 51.87 52.03 1,742,140 -0.06(-0.12%)
Nov 20, 2019 52.19 52.28 51.94 52.09 1,869,533 -0.33(-0.63%)
Nov 19, 2019 52.61 52.62 52.31 52.42 2,067,898 +0.02(+0.04%)
Nov 18, 2019 52.34 52.47 52.26 52.40 2,122,851 -0.01(-0.02%)
Nov 15, 2019 52.21 52.41 52.17 52.41 1,539,600 +0.38(+0.73%)
Nov 14, 2019 51.95 52.05 51.84 52.03 2,163,659 -0.08(-0.15%)
Nov 13, 2019 51.95 52.15 51.91 52.11 2,424,119 -0.20(-0.38%)
Nov 12, 2019 52.36 52.46 52.23 52.31 2,323,751 -0.07(-0.13%)
Nov 11, 2019 52.18 52.41 52.15 52.38 1,473,808 -0.17(-0.32%)
Nov 08, 2019 52.44 52.55 52.33 52.55 1,667,200 -0.15(-0.28%)
Nov 07, 2019 52.76 52.82 52.66 52.70 2,528,166 +0.23(+0.44%)
Nov 06, 2019 52.49 52.56 52.35 52.47 2,541,940 -0.05(-0.10%)
Nov 05, 2019 52.52 52.56 52.37 52.52 3,047,975 +0.07(+0.13%)
Nov 04, 2019 52.52 52.57 52.38 52.45 2,946,771 +0.33(+0.63%)
Nov 01, 2019 51.95 52.13 51.94 52.12 4,862,900 +0.50(+0.97%)
Oct 31, 2019 51.62 51.62 51.38 51.62 3,341,784 -0.15(-0.29%)
Oct 30, 2019 51.54 51.80 51.30 51.77 1,603,477 +0.16(+0.31%)
Oct 29, 2019 51.44 51.63 51.44 51.61 1,170,102 -0.07(-0.14%)
Oct 28, 2019 51.56 51.71 51.55 51.68 2,265,493 +0.22(+0.43%)
Oct 25, 2019 51.20 51.46 51.17 51.46 2,414,100 +0.14(+0.27%)
Oct 24, 2019 51.43 51.43 51.22 51.32 1,503,979 +0.08(+0.16%)
Oct 23, 2019 51.06 51.24 51.01 51.24 1,073,704 +0.20(+0.39%)
Oct 22, 2019 51.17 51.30 51.03 51.04 1,683,994 -0.06(-0.12%)
Oct 21, 2019 51.08 51.12 51.02 51.10 1,184,209 +0.32(+0.63%)
Oct 18, 2019 50.78 50.88 50.62 50.78 1,232,000 -0.08(-0.16%)
Oct 17, 2019 50.99 51.02 50.76 50.86 1,927,967 +0.15(+0.30%)
Oct 16, 2019 50.60 50.81 50.57 50.71 2,096,988 +0.04(+0.08%)
Oct 15, 2019 50.33 50.80 50.29 50.67 2,027,723 +0.54(+1.08%)
Oct 14, 2019 50.15 50.26 50.11 50.13 2,037,897 -0.22(-0.44%)
Oct 11, 2019 50.21 50.58 50.21 50.35 2,638,800 +0.83(+1.68%)
Oct 10, 2019 49.16 49.58 49.15 49.52 2,418,242 +0.37(+0.75%)
Oct 09, 2019 49.13 49.24 49.02 49.15 1,957,937 +0.40(+0.82%)
Oct 08, 2019 49.00 49.08 48.75 48.75 2,799,894 -0.44(-0.89%)
Oct 07, 2019 49.25 49.47 49.19 49.19 5,925,510 -0.18(-0.36%)
Oct 04, 2019 49.03 49.40 49.00 49.37 2,041,800 +0.37(+0.76%)
Oct 03, 2019 48.67 49.03 48.49 49.00 4,983,193 +0.37(+0.76%)
Oct 02, 2019 48.96 48.96 48.50 48.63 2,387,329 -0.85(-1.72%)
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.