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

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.74 51.02 49.94 49.97 5,439,038 -0.45(-0.88%)
Apr 28, 2022 50.00 50.49 49.57 50.42 5,484,332 +0.74(+1.49%)
Apr 27, 2022 49.55 49.92 49.35 49.67 8,134,929 +0.32(+0.66%)
Apr 26, 2022 50.29 50.29 49.34 49.35 6,133,144 -1.26(-2.49%)
Apr 25, 2022 50.29 50.66 49.94 50.61 6,354,926 -0.33(-0.66%)
Apr 22, 2022 51.62 51.69 50.89 50.94 5,980,786 -0.77(-1.49%)
Apr 21, 2022 52.74 52.82 51.63 51.71 3,975,532 -0.71(-1.35%)
Apr 20, 2022 52.52 52.58 52.27 52.42 4,315,633 +0.19(+0.36%)
Apr 19, 2022 51.78 52.23 51.71 52.23 3,695,468 +0.15(+0.29%)
Apr 18, 2022 52.03 52.40 51.98 52.09 3,318,178 -0.27(-0.51%)
Apr 14, 2022 52.69 52.74 52.31 52.35 3,208,137 -0.33(-0.63%)
Apr 13, 2022 52.23 52.72 52.18 52.69 4,387,554 +0.58(+1.10%)
Apr 12, 2022 52.60 52.69 52.01 52.11 4,510,614 -0.32(-0.60%)
Apr 11, 2022 52.68 52.82 52.38 52.43 4,400,816 -0.58(-1.10%)
Apr 08, 2022 52.86 53.20 52.76 53.01 3,342,411 +0.04(+0.07%)
Apr 07, 2022 52.97 53.13 52.57 52.98 4,136,834 -0.04(-0.07%)
Apr 06, 2022 53.13 53.27 52.74 53.01 4,565,556 -0.63(-1.18%)
Apr 05, 2022 54.17 54.27 53.53 53.64 4,349,810 -0.77(-1.42%)
Apr 04, 2022 54.15 54.45 54.06 54.41 2,647,898 +0.43(+0.79%)
Apr 01, 2022 53.92 54.02 53.62 53.99 3,696,722 +0.56(+1.04%)
Mar 31, 2022 53.92 54.06 53.38 53.43 4,083,031 -0.84(-1.56%)
Mar 30, 2022 54.30 54.52 54.09 54.28 4,283,258 -0.18(-0.32%)
Mar 29, 2022 54.45 54.57 54.05 54.45 3,820,404 +1.01(+1.89%)
Mar 28, 2022 53.25 53.45 53.02 53.44 4,141,476 -0.09(-0.17%)
Mar 25, 2022 53.40 53.54 53.15 53.53 3,685,093 -0.01(-0.02%)
Mar 24, 2022 53.34 53.57 53.17 53.54 4,529,655 +0.35(+0.66%)
Mar 23, 2022 53.25 53.56 53.13 53.19 9,469,944 -0.58(-1.09%)
Mar 22, 2022 53.58 53.82 53.56 53.77 6,099,459 +0.60(+1.13%)
Mar 21, 2022 53.24 53.38 52.88 53.17 5,125,964 -0.41(-0.77%)
Mar 18, 2022 52.57 53.64 52.53 53.58 4,175,459 +0.59(+1.12%)
Mar 17, 2022 52.44 53.08 52.37 52.99 6,061,064 +0.26(+0.49%)
Mar 16, 2022 51.81 52.73 51.47 52.73 10,500,525 +2.23(+4.42%)
Mar 15, 2022 50.12 50.57 49.91 50.50 8,431,314 +0.32(+0.65%)
Mar 14, 2022 50.59 50.85 50.04 50.18 6,482,762 -0.04(-0.07%)
Mar 11, 2022 51.24 51.30 50.18 50.21 6,046,864 -0.64(-1.26%)
Mar 10, 2022 50.79 51.15 50.58 50.85 6,204,778 -0.65(-1.26%)
Mar 09, 2022 51.06 51.71 50.75 51.50 9,383,638 +1.76(+3.54%)
Mar 08, 2022 49.90 50.57 49.27 49.74 18,776,512 +0.24(+0.49%)
Mar 07, 2022 50.62 50.75 49.33 49.50 13,710,647 -1.68(-3.28%)
Mar 04, 2022 51.14 51.21 50.70 51.18 8,264,833 -1.16(-2.21%)
Mar 03, 2022 53.06 53.06 52.19 52.33 5,710,427 -0.86(-1.62%)
Mar 02, 2022 52.90 53.30 52.68 53.19 5,316,442 +0.47(+0.90%)
Mar 01, 2022 53.33 53.63 52.37 52.72 8,126,880 -0.97(-1.81%)
Feb 28, 2022 53.43 54.06 53.30 53.69 9,564,407 -0.76(-1.39%)
Feb 25, 2022 53.68 54.47 53.74 54.45 9,995,711 +1.22(+2.30%)
Feb 24, 2022 51.94 53.29 51.86 53.23 10,438,245 -0.81(-1.51%)
Feb 23, 2022 54.98 54.98 53.94 54.05 6,505,024 -0.47(-0.87%)
Feb 22, 2022 54.64 54.96 54.17 54.52 6,980,754 -0.69(-1.24%)
Feb 18, 2022 55.20 0 -0.34(-0.62%)
Feb 17, 2022 55.95 56.03 55.48 55.55 5,384,675 -0.77(-1.36%)
Feb 16, 2022 55.89 56.47 55.89 56.32 6,742,183 +0.22(+0.40%)
Feb 15, 2022 55.71 56.11 55.67 56.09 4,597,526 +1.03(+1.87%)
Feb 14, 2022 55.21 55.27 54.72 55.06 7,740,279 -0.36(-0.65%)
Feb 11, 2022 56.18 56.40 55.27 55.43 7,502,634 -0.74(-1.32%)
Feb 10, 2022 56.13 56.95 56.07 56.17 5,499,924 -0.64(-1.12%)
Feb 09, 2022 56.60 56.82 56.55 56.81 4,797,225 +0.86(+1.54%)
Feb 08, 2022 55.54 56.00 55.48 55.94 4,946,880 +0.36(+0.65%)
Feb 07, 2022 55.49 55.85 55.44 55.58 4,309,043 +0.07(+0.13%)
Feb 04, 2022 55.21 55.75 55.13 55.51 5,172,810 +0.10(+0.18%)
Feb 03, 2022 55.60 55.37 55.41 5,675,626 -0.78(-1.38%)
Feb 02, 2022 56.28 56.28 55.87 56.19 5,427,093 +0.29(+0.51%)
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.