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

51.02 +0.14 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.67 48.71 48.37 48.46 2,296,897 -0.55(-1.13%)
Aug 28, 2020 48.88 49.02 48.73 49.01 1,660,922 +0.42(+0.87%)
Aug 27, 2020 49.10 49.11 48.40 48.59 3,337,229 -0.42(-0.86%)
Aug 26, 2020 48.78 49.05 48.74 49.01 2,910,177 +0.26(+0.54%)
Aug 25, 2020 48.78 48.80 48.47 48.75 2,269,217 +0.16(+0.33%)
Aug 24, 2020 48.71 48.71 48.42 48.59 2,286,161 +0.59(+1.23%)
Aug 21, 2020 47.72 48.02 47.65 48.00 1,818,166 -0.13(-0.27%)
Aug 20, 2020 47.72 48.17 47.67 48.13 1,687,534 -0.13(-0.27%)
Aug 19, 2020 48.67 48.70 48.23 48.26 2,827,032 -0.33(-0.68%)
Aug 18, 2020 48.70 48.77 48.37 48.59 1,817,147 +0.01(+0.02%)
Aug 17, 2020 48.45 48.58 48.40 48.58 1,351,839 +0.43(+0.90%)
Aug 14, 2020 48.07 48.21 48.02 48.15 2,124,019 -0.20(-0.41%)
Aug 13, 2020 48.52 48.59 48.21 48.35 1,857,800 -0.25(-0.52%)
Aug 12, 2020 48.48 48.74 48.41 48.60 2,666,067 +0.91(+1.91%)
Aug 11, 2020 48.25 48.28 47.66 47.69 2,010,626 +0.11(+0.24%)
Aug 10, 2020 47.50 47.61 47.30 47.58 1,727,018 +0.14(+0.30%)
Aug 07, 2020 47.31 47.46 47.16 47.44 2,134,253 -0.44(-0.92%)
Aug 06, 2020 47.63 47.90 47.49 47.88 2,635,699 +0.09(+0.20%)
Aug 05, 2020 47.85 48.05 47.72 47.78 2,246,025 +0.32(+0.67%)
Aug 04, 2020 47.04 47.48 47.03 47.46 2,647,954 +0.36(+0.76%)
Aug 03, 2020 46.79 47.12 46.70 47.11 7,309,433 +0.69(+1.50%)
Jul 31, 2020 46.99 47.03 46.10 46.41 3,794,535 -0.78(-1.65%)
Jul 30, 2020 46.88 47.23 46.48 47.19 3,130,490 -0.61(-1.28%)
Jul 29, 2020 47.53 47.88 47.47 47.80 2,982,978 +0.55(+1.17%)
Jul 28, 2020 47.35 47.48 47.22 47.25 2,405,374 -0.29(-0.61%)
Jul 27, 2020 47.31 47.58 47.24 47.54 3,008,549 +0.64(+1.36%)
Jul 24, 2020 46.75 46.98 46.66 46.90 2,856,615 -0.18(-0.38%)
Jul 23, 2020 47.39 47.54 46.93 47.08 3,433,349 -0.38(-0.79%)
Jul 22, 2020 47.42 47.50 47.25 47.46 5,570,252 +0.00(+0.00%)
Jul 21, 2020 47.63 47.72 47.42 47.46 2,822,759 +0.24(+0.52%)
Jul 20, 2020 46.97 47.24 46.85 47.21 2,884,581 +0.37(+0.78%)
Jul 17, 2020 46.80 46.88 46.63 46.85 2,579,866 +0.21(+0.44%)
Jul 16, 2020 46.55 46.77 46.53 46.64 3,420,279 -0.41(-0.88%)
Jul 15, 2020 47.19 47.31 46.89 47.05 5,214,464 +0.45(+0.97%)
Jul 14, 2020 45.96 46.66 45.96 46.60 3,779,150 +0.51(+1.10%)
Jul 13, 2020 46.64 46.89 46.02 46.09 6,595,275 -0.29(-0.63%)
Jul 10, 2020 46.15 46.40 45.97 46.39 3,251,271 +0.23(+0.51%)
Jul 09, 2020 46.55 46.57 45.79 46.15 3,509,226 -0.34(-0.73%)
Jul 08, 2020 46.08 46.51 46.00 46.49 3,096,202 +0.58(+1.27%)
Jul 07, 2020 46.13 46.33 45.89 45.91 2,221,334 -0.67(-1.43%)
Jul 06, 2020 46.46 46.62 46.33 46.57 3,032,304 +1.00(+2.20%)
Jul 02, 2020 45.64 45.88 45.45 45.57 4,139,299 +0.68(+1.53%)
Jul 01, 2020 44.73 45.03 44.69 44.88 6,671,388 +0.23(+0.50%)
Jun 30, 2020 44.49 44.79 44.39 44.66 5,665,868 -0.10(-0.23%)
Jun 29, 2020 44.55 44.76 44.30 44.76 5,017,113 +0.36(+0.80%)
Jun 26, 2020 44.92 44.93 44.29 44.41 5,132,015 -0.63(-1.40%)
Jun 25, 2020 44.53 45.05 44.31 45.03 5,678,181 +0.48(+1.07%)
Jun 24, 2020 45.12 45.19 44.35 44.56 7,701,781 -0.98(-2.14%)
Jun 23, 2020 45.77 45.85 45.50 45.53 4,154,846 +0.29(+0.64%)
Jun 22, 2020 44.99 45.29 44.86 45.24 4,641,755 +0.56(+1.25%)
Jun 19, 2020 45.37 45.39 44.65 44.68 3,372,767 -0.17(-0.37%)
Jun 18, 2020 44.72 45.03 44.70 44.85 4,230,443 -0.18(-0.39%)
Jun 17, 2020 45.20 45.26 44.94 45.03 3,405,735 +0.18(+0.40%)
Jun 16, 2020 45.33 45.34 44.40 44.85 5,138,778 +0.51(+1.16%)
Jun 15, 2020 43.42 44.49 43.26 44.34 6,118,160 +0.06(+0.13%)
Jun 12, 2020 44.66 44.77 43.69 44.28 7,421,159 +0.82(+1.89%)
Jun 11, 2020 44.64 44.81 43.42 43.46 6,599,572 -2.49(-5.42%)
Jun 10, 2020 46.11 46.29 45.73 45.95 5,611,798 -0.03(-0.06%)
Jun 09, 2020 45.73 46.10 45.63 45.98 8,525,163 -0.50(-1.08%)
Jun 08, 2020 46.12 46.49 45.85 46.49 4,424,565 +0.52(+1.14%)
Jun 05, 2020 46.00 46.28 45.87 45.96 6,163,686 +0.92(+2.05%)
Jun 04, 2020 44.99 45.33 44.91 45.04 6,091,630 -0.30(-0.66%)
Jun 03, 2020 44.87 45.46 44.84 45.34 7,353,153 +0.97(+2.19%)
Jun 02, 2020 44.05 44.40 44.00 44.37 6,608,436 +0.63(+1.45%)
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.