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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.50 48.69 48.20 48.28 4,877,872 -0.51(-1.05%)
Dec 29, 2022 48.53 48.88 48.51 48.79 3,296,768 +0.75(+1.56%)
Dec 28, 2022 48.64 48.76 48.04 48.04 3,982,140 -0.57(-1.17%)
Dec 27, 2022 48.49 48.78 48.46 48.61 7,704,717 +0.27(+0.56%)
Dec 23, 2022 48.14 48.41 48.03 48.34 4,938,792 +0.13(+0.26%)
Dec 22, 2022 48.42 48.44 47.81 48.22 8,203,362 -0.39(-0.79%)
Dec 21, 2022 48.32 48.70 48.27 48.60 3,990,213 +0.49(+1.02%)
Dec 20, 2022 47.98 48.33 47.96 48.11 5,345,791 +0.13(+0.28%)
Dec 19, 2022 48.24 48.30 47.86 47.97 5,245,378 -0.08(-0.16%)
Dec 16, 2022 48.07 48.30 47.88 48.05 4,614,312 -0.28(-0.57%)
Dec 15, 2022 48.95 49.00 48.17 48.33 4,787,600 -1.20(-2.42%)
Dec 14, 2022 49.61 49.88 49.19 49.53 6,420,638 -0.06(-0.12%)
Dec 13, 2022 50.20 50.31 49.45 49.58 7,173,938 +0.59(+1.20%)
Dec 12, 2022 48.90 48.99 48.67 48.99 4,187,670 +0.05(+0.10%)
Dec 09, 2022 49.09 49.35 48.94 48.95 4,417,892 -0.09(-0.17%)
Dec 08, 2022 48.83 49.09 48.71 49.03 3,401,581 +0.34(+0.70%)
Dec 07, 2022 48.68 48.86 48.51 48.69 4,304,204 -0.07(-0.14%)
Dec 06, 2022 49.07 49.14 48.60 48.76 5,001,235 -0.21(-0.43%)
Dec 05, 2022 49.51 49.60 48.84 48.97 3,272,167 -0.69(-1.40%)
Dec 02, 2022 49.17 49.79 49.14 49.66 4,006,700 +0.04(+0.08%)
Dec 01, 2022 49.76 49.87 49.38 49.62 4,646,440 +0.26(+0.52%)
Nov 30, 2022 48.93 49.53 48.49 49.37 6,351,562 +1.02(+2.10%)
Nov 29, 2022 48.31 48.58 48.23 48.35 3,492,277 +0.38(+0.79%)
Nov 28, 2022 48.27 48.56 47.94 47.97 4,494,278 -0.56(-1.16%)
Nov 25, 2022 48.43 48.62 48.40 48.53 1,471,845 +0.13(+0.28%)
Nov 23, 2022 48.01 48.46 47.99 48.40 5,080,311 +0.48(+0.99%)
Nov 22, 2022 47.63 47.94 47.55 47.92 4,252,351 +0.55(+1.16%)
Nov 21, 2022 47.33 47.43 47.14 47.37 4,618,542 -0.43(-0.90%)
Nov 18, 2022 47.86 47.94 47.61 47.80 4,571,541 -0.01(-0.02%)
Nov 17, 2022 47.13 47.82 47.10 47.81 4,474,213 +0.01(+0.02%)
Nov 16, 2022 47.99 48.07 47.68 47.80 5,488,243 -0.29(-0.59%)
Nov 15, 2022 48.53 48.60 47.72 48.08 16,677,518 +0.44(+0.92%)
Nov 14, 2022 47.76 47.99 47.62 47.64 5,203,157 -0.46(-0.95%)
Nov 11, 2022 47.67 48.18 47.53 48.10 3,635,005 +0.95(+2.02%)
Nov 10, 2022 46.48 47.15 46.32 47.15 8,156,434 +2.24(+4.98%)
Nov 09, 2022 45.29 45.57 44.89 44.91 6,246,317 -0.70(-1.54%)
Nov 08, 2022 45.38 45.87 45.29 45.62 7,106,183 +0.46(+1.01%)
Nov 07, 2022 45.27 45.32 45.01 45.16 5,747,950 +0.12(+0.27%)
Nov 04, 2022 44.74 45.09 44.43 45.04 7,602,463 +1.67(+3.86%)
Nov 03, 2022 43.05 43.53 42.99 43.36 7,325,362 -0.15(-0.35%)
Nov 02, 2022 44.18 43.52 43.52 11,057,632 -0.59(-1.34%)
Nov 01, 2022 44.59 44.60 43.96 44.11 5,483,985 +0.48(+1.09%)
Oct 31, 2022 43.49 43.73 43.45 43.63 7,241,398 -0.34(-0.78%)
Oct 28, 2022 43.52 43.97 43.42 43.97 4,544,135 +0.22(+0.50%)
Oct 27, 2022 43.95 44.31 43.73 43.75 8,179,265 -0.35(-0.80%)
Oct 26, 2022 43.67 44.42 43.66 44.11 5,133,125 +0.48(+1.09%)
Oct 25, 2022 43.06 43.66 43.06 43.63 4,565,774 +0.78(+1.82%)
Oct 24, 2022 42.79 42.97 42.44 42.85 9,079,763 -0.48(-1.10%)
Oct 21, 2022 42.29 43.35 42.19 43.33 5,867,720 +0.71(+1.67%)
Oct 20, 2022 42.71 43.25 42.53 42.61 5,225,140 +0.04(+0.09%)
Oct 19, 2022 42.69 42.89 42.35 42.57 5,503,267 -0.58(-1.34%)
Oct 18, 2022 43.51 43.56 42.83 43.15 5,340,528 +0.20(+0.46%)
Oct 17, 2022 42.76 43.13 42.76 42.95 7,118,909 +1.07(+2.57%)
Oct 14, 2022 42.77 42.90 41.85 41.88 6,108,823 -0.68(-1.59%)
Oct 13, 2022 41.21 42.75 40.96 42.56 7,805,032 +0.68(+1.61%)
Oct 12, 2022 41.90 42.08 41.74 41.88 5,456,937 -0.07(-0.16%)
Oct 11, 2022 42.18 42.58 41.84 41.95 5,426,165 -0.55(-1.30%)
Oct 10, 2022 42.78 42.81 42.28 42.50 5,481,125 -0.34(-0.80%)
Oct 07, 2022 43.31 43.40 42.72 42.84 4,554,560 -0.76(-1.75%)
Oct 06, 2022 43.86 44.06 43.55 43.60 5,079,416 -0.64(-1.44%)
Oct 05, 2022 44.06 44.46 43.74 44.24 4,883,394 -0.37(-0.83%)
Oct 04, 2022 44.04 44.66 44.02 44.61 6,352,631 +1.57(+3.65%)
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.