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 (%)
Jun 30, 2020 43.95 44.24 43.85 44.11 5,736,105 -0.10(-0.23%)
Jun 29, 2020 44.00 44.21 43.76 44.21 5,079,307 +0.35(+0.80%)
Jun 26, 2020 44.37 44.38 43.75 43.86 5,195,634 -0.62(-1.40%)
Jun 25, 2020 43.98 44.50 43.77 44.48 5,748,571 +0.47(+1.07%)
Jun 24, 2020 44.57 44.64 43.81 44.01 7,797,255 -0.96(-2.14%)
Jun 23, 2020 45.21 45.28 44.94 44.97 4,206,351 +0.29(+0.64%)
Jun 22, 2020 44.44 44.73 44.31 44.69 4,699,296 +0.55(+1.25%)
Jun 19, 2020 44.82 44.84 44.10 44.14 3,414,577 -0.17(-0.37%)
Jun 18, 2020 44.17 44.48 44.15 44.30 4,282,886 -0.18(-0.39%)
Jun 17, 2020 44.64 44.71 44.39 44.48 3,447,954 +0.18(+0.40%)
Jun 16, 2020 44.77 44.78 43.85 44.30 5,202,480 +0.51(+1.16%)
Jun 15, 2020 42.89 43.94 42.73 43.80 6,194,003 +0.06(+0.13%)
Jun 12, 2020 44.11 44.22 43.15 43.74 7,513,155 +0.81(+1.89%)
Jun 11, 2020 44.09 44.26 42.88 42.93 6,681,383 -2.46(-5.42%)
Jun 10, 2020 45.55 45.72 45.17 45.39 5,681,364 -0.03(-0.06%)
Jun 09, 2020 45.17 45.53 45.07 45.42 8,630,844 -0.50(-1.08%)
Jun 08, 2020 45.56 45.93 45.29 45.92 4,479,413 +0.52(+1.14%)
Jun 05, 2020 45.44 45.71 45.31 45.40 6,240,094 +0.91(+2.05%)
Jun 04, 2020 44.44 44.77 44.36 44.49 6,167,145 -0.29(-0.66%)
Jun 03, 2020 44.32 44.90 44.29 44.78 7,444,306 +0.96(+2.19%)
Jun 02, 2020 43.51 43.85 43.46 43.82 6,690,357 +0.63(+1.45%)
Jun 01, 2020 42.60 43.21 42.55 43.20 5,474,022 +0.93(+2.20%)
May 29, 2020 42.18 42.32 41.72 42.27 8,940,833 +0.06(+0.15%)
May 28, 2020 42.38 42.65 42.16 42.20 5,188,155 +0.23(+0.55%)
May 27, 2020 41.97 42.01 41.49 41.97 4,966,322 +0.37(+0.89%)
May 26, 2020 41.73 41.86 41.56 41.60 6,582,188 +1.12(+2.78%)
May 22, 2020 40.42 40.49 40.25 40.48 5,793,280 -0.30(-0.75%)
May 21, 2020 41.06 41.19 40.63 40.78 6,504,883 -0.47(-1.14%)
May 20, 2020 41.23 41.46 41.09 41.25 6,232,339 +0.73(+1.80%)
May 19, 2020 40.80 40.97 40.52 40.52 5,385,883 -0.47(-1.15%)
May 18, 2020 40.40 41.10 40.38 40.99 5,712,586 +1.53(+3.88%)
May 15, 2020 39.34 39.59 39.18 39.46 6,553,233 -0.11(-0.28%)
May 14, 2020 38.90 39.58 38.68 39.58 8,535,664 -0.18(-0.46%)
May 13, 2020 40.37 40.37 39.55 39.76 7,611,402 -0.28(-0.69%)
May 12, 2020 40.62 40.73 40.04 40.04 6,144,022 -0.44(-1.09%)
May 11, 2020 40.28 40.59 40.24 40.48 4,216,930 -0.07(-0.18%)
May 08, 2020 40.31 40.57 40.27 40.55 3,197,463 +0.69(+1.73%)
May 07, 2020 39.84 40.03 39.67 39.86 4,851,079 +0.49(+1.24%)
May 06, 2020 39.81 39.87 39.33 39.37 4,636,483 -0.23(-0.58%)
May 05, 2020 39.77 39.94 39.50 39.60 4,876,449 +0.18(+0.44%)
May 04, 2020 39.11 39.45 38.99 39.43 5,299,956 +0.08(+0.21%)
May 01, 2020 39.58 39.71 39.18 39.34 6,094,158 -1.03(-2.56%)
Apr 30, 2020 40.77 40.82 40.15 40.38 6,338,581 -0.82(-1.99%)
Apr 29, 2020 40.92 41.33 40.85 41.20 5,453,954 +1.06(+2.64%)
Apr 28, 2020 40.55 40.63 40.10 40.14 5,059,057 +0.28(+0.69%)
Apr 27, 2020 39.60 39.93 39.53 39.86 5,951,783 +0.56(+1.43%)
Apr 24, 2020 39.19 39.32 38.87 39.30 4,538,664 +0.30(+0.78%)
Apr 23, 2020 39.20 39.69 38.91 38.99 7,138,091 -0.08(-0.21%)
Apr 22, 2020 39.07 39.12 38.92 39.08 4,701,327 +0.77(+2.00%)
Apr 21, 2020 38.50 38.78 38.20 38.31 6,040,697 -0.88(-2.23%)
Apr 20, 2020 39.24 39.73 39.15 39.19 6,088,206 -0.52(-1.30%)
Apr 17, 2020 39.68 39.76 39.31 39.70 5,952,237 +1.00(+2.57%)
Apr 16, 2020 38.93 38.96 38.43 38.71 5,233,992 -0.02(-0.05%)
Apr 15, 2020 38.82 38.94 38.55 38.73 6,605,413 -1.12(-2.80%)
Apr 14, 2020 39.74 40.14 39.71 39.84 6,131,651 +0.73(+1.86%)
Apr 13, 2020 39.22 39.31 38.74 39.11 7,163,883 -0.23(-0.59%)
Apr 09, 2020 39.30 39.66 39.06 39.34 8,804,662 +0.62(+1.59%)
Apr 08, 2020 38.51 38.88 38.19 38.73 9,904,978 +0.40(+1.03%)
Apr 07, 2020 39.46 39.55 38.31 38.33 8,465,719 +0.16(+0.41%)
Apr 06, 2020 37.56 38.25 37.42 38.17 8,072,077 +1.89(+5.21%)
Apr 03, 2020 36.58 36.71 36.01 36.28 6,284,580 -0.73(-1.97%)
Apr 02, 2020 36.43 37.17 36.28 37.01 12,547,413 +0.81(+2.24%)
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.