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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.53 52.54 52.16 52.26 2,056,515 -0.33(-0.63%)
Aug 30, 2023 52.63 52.79 52.51 52.59 1,604,614 -0.05(-0.09%)
Aug 29, 2023 51.91 52.65 51.85 52.64 1,894,452 +0.69(+1.32%)
Aug 28, 2023 51.77 52.00 51.74 51.95 2,336,915 +0.52(+1.02%)
Aug 25, 2023 51.45 51.60 50.99 51.43 2,585,107 +0.22(+0.43%)
Aug 24, 2023 51.59 51.76 51.19 51.21 1,912,332 -0.53(-1.03%)
Aug 23, 2023 51.34 51.83 51.34 51.74 1,553,299 +0.58(+1.14%)
Aug 22, 2023 51.44 51.48 51.10 51.16 1,975,385 -0.07(-0.13%)
Aug 21, 2023 51.19 51.28 50.95 51.23 2,428,414 +0.15(+0.28%)
Aug 18, 2023 50.79 51.16 50.76 51.08 2,155,417 -0.11(-0.21%)
Aug 17, 2023 51.71 51.73 51.11 51.19 2,047,373 -0.22(-0.43%)
Aug 16, 2023 51.64 51.83 51.40 51.41 2,128,224 -0.42(-0.80%)
Aug 15, 2023 52.19 52.20 51.74 51.83 2,058,956 -0.64(-1.22%)
Aug 14, 2023 52.22 52.53 52.05 52.46 1,527,896 -0.22(-0.42%)
Aug 11, 2023 52.74 52.89 52.59 52.69 1,759,774 -0.45(-0.86%)
Aug 10, 2023 53.45 53.79 53.10 53.14 4,638,192 +0.15(+0.29%)
Aug 09, 2023 53.07 53.17 52.85 52.99 2,017,944 +0.09(+0.16%)
Aug 08, 2023 52.68 52.94 52.51 52.90 1,948,813 -0.45(-0.83%)
Aug 07, 2023 53.32 53.36 53.05 53.35 1,506,062 +0.28(+0.53%)
Aug 04, 2023 53.17 53.56 53.00 53.07 2,198,192 +0.13(+0.24%)
Aug 03, 2023 52.69 53.08 52.69 52.94 2,160,059 -0.04(-0.07%)
Aug 02, 2023 53.36 53.38 52.92 52.98 2,418,705 -1.07(-1.99%)
Aug 01, 2023 54.21 54.32 53.95 54.05 9,880,822 -0.61(-1.12%)
Jul 31, 2023 54.67 54.83 54.62 54.66 2,824,410 -0.01(-0.02%)
Jul 28, 2023 54.60 54.83 54.53 54.67 1,906,510 +0.64(+1.18%)
Jul 27, 2023 54.64 54.64 53.98 54.03 2,632,795 -0.31(-0.57%)
Jul 26, 2023 53.90 54.48 53.88 54.34 1,806,724 +0.21(+0.39%)
Jul 25, 2023 54.07 54.24 54.07 54.13 2,121,841 +0.16(+0.31%)
Jul 24, 2023 53.75 54.08 53.70 53.97 1,491,335 +0.17(+0.32%)
Jul 21, 2023 53.87 53.89 53.71 53.79 2,748,613 +0.03(+0.05%)
Jul 20, 2023 53.93 54.02 53.68 53.76 2,084,962 -0.30(-0.56%)
Jul 19, 2023 54.12 54.25 53.94 54.06 1,843,056 +0.00(+0.00%)
Jul 18, 2023 53.89 54.14 53.81 54.06 2,098,446 +0.17(+0.32%)
Jul 17, 2023 53.70 53.96 53.58 53.89 1,673,888 -0.03(-0.05%)
Jul 14, 2023 54.17 54.18 53.88 53.92 2,740,840 -0.32(-0.59%)
Jul 13, 2023 53.95 54.29 53.95 54.24 2,375,621 +0.80(+1.50%)
Jul 12, 2023 53.08 53.47 53.05 53.43 5,546,617 +1.03(+1.96%)
Jul 11, 2023 52.18 52.42 52.04 52.41 1,290,778 +0.45(+0.88%)
Jul 10, 2023 51.67 51.95 51.64 51.95 1,262,313 +0.13(+0.24%)
Jul 07, 2023 51.45 52.06 51.45 51.83 1,943,096 +0.47(+0.92%)
Jul 06, 2023 51.58 51.60 51.13 51.35 1,964,703 -0.97(-1.85%)
Jul 05, 2023 52.51 52.51 52.27 52.32 2,142,919 -0.55(-1.04%)
Jul 03, 2023 52.81 52.96 52.77 52.87 1,805,210 +0.19(+0.37%)
Jun 30, 2023 52.51 52.73 52.46 52.68 2,214,114 +0.61(+1.17%)
Jun 29, 2023 51.91 52.09 51.91 52.07 1,546,622 -0.14(-0.26%)
Jun 28, 2023 52.13 52.28 52.05 52.20 2,465,372 -0.07(-0.13%)
Jun 27, 2023 52.01 52.29 51.88 52.27 1,941,563 +0.47(+0.92%)
Jun 26, 2023 51.76 51.91 51.73 51.80 2,424,834 +0.14(+0.26%)
Jun 23, 2023 51.62 51.77 51.57 51.66 3,282,554 -0.82(-1.57%)
Jun 22, 2023 52.40 52.52 52.33 52.48 2,510,431 -0.26(-0.50%)
Jun 21, 2023 52.57 52.88 52.55 52.75 1,288,561 +0.05(+0.09%)
Jun 20, 2023 52.89 52.96 52.60 52.70 1,754,347 -0.80(-1.49%)
Jun 16, 2023 53.88 53.88 53.49 53.50 1,865,179 -0.17(-0.32%)
Jun 15, 2023 53.15 53.68 53.15 53.67 4,327,839 +0.54(+1.01%)
Jun 14, 2023 53.14 53.33 52.82 53.13 1,937,980 +0.20(+0.38%)
Jun 13, 2023 52.89 53.03 52.82 52.93 2,492,848 +0.54(+1.02%)
Jun 12, 2023 52.36 52.42 52.23 52.39 1,183,308 +0.15(+0.29%)
Jun 09, 2023 52.24 52.37 52.15 52.24 1,781,759 +0.04(+0.07%)
Jun 08, 2023 51.93 52.21 51.86 52.20 1,105,046 +0.44(+0.85%)
Jun 07, 2023 51.99 52.19 51.70 51.76 2,081,758 -0.35(-0.68%)
Jun 06, 2023 51.73 52.16 51.73 52.12 1,854,860 +0.44(+0.85%)
Jun 05, 2023 51.85 51.88 51.64 51.68 2,029,432 -0.24(-0.46%)
Jun 02, 2023 51.86 51.97 51.79 51.92 2,212,787 +0.73(+1.42%)
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.