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

63.26 USD -0.54 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.72 44.85 44.43 44.66 2,693,646 -0.28(-0.62%)
Aug 28, 2015 44.78 45.02 44.67 44.94 2,947,272 -0.14(-0.31%)
Aug 27, 2015 44.48 45.18 44.48 45.08 4,502,460 +0.87(+1.97%)
Aug 26, 2015 43.97 44.23 43.19 44.21 4,884,336 +1.10(+2.55%)
Aug 25, 2015 44.80 44.80 43.11 43.11 5,418,511 +0.34(+0.79%)
Aug 24, 2015 42.31 43.83 41.61 42.77 6,638,682 -1.68(-3.78%)
Aug 21, 2015 45.42 45.50 44.40 44.45 5,927,857 -1.13(-2.48%)
Aug 20, 2015 46.19 46.24 45.58 45.58 1,758,718 -1.07(-2.29%)
Aug 19, 2015 46.78 46.93 46.36 46.65 1,866,927 -0.48(-1.02%)
Aug 18, 2015 47.17 47.24 47.05 47.13 1,047,507 -0.30(-0.63%)
Aug 17, 2015 47.14 47.43 47.09 47.43 864,955 -0.14(-0.29%)
Aug 14, 2015 47.44 47.62 47.38 47.57 1,364,982 +0.05(+0.11%)
Aug 13, 2015 47.51 47.65 47.40 47.52 1,275,983 -0.11(-0.23%)
Aug 12, 2015 47.34 47.63 47.09 47.63 1,347,193 -0.31(-0.65%)
Aug 11, 2015 48.05 48.05 47.70 47.94 1,120,608 -0.83(-1.70%)
Aug 10, 2015 48.23 48.79 48.23 48.77 818,316 +0.67(+1.39%)
Aug 07, 2015 48.00 48.16 47.95 48.10 943,464 -0.07(-0.15%)
Aug 06, 2015 48.30 48.36 48.05 48.17 1,206,258 -0.22(-0.45%)
Aug 05, 2015 48.50 48.62 48.35 48.39 1,258,166 +0.17(+0.35%)
Aug 04, 2015 48.29 48.37 48.10 48.22 1,356,266 +0.03(+0.06%)
Aug 03, 2015 48.36 48.39 48.01 48.19 1,674,402 -0.22(-0.45%)
Jul 31, 2015 48.51 48.61 48.30 48.41 963,930 +0.27(+0.56%)
Jul 30, 2015 48.03 48.15 47.81 48.14 1,950,572 -0.02(-0.04%)
Jul 29, 2015 47.99 48.35 47.90 48.16 4,314,553 +0.15(+0.31%)
Jul 28, 2015 47.71 48.04 47.52 48.01 1,205,472 +0.59(+1.24%)
Jul 27, 2015 47.60 47.66 47.33 47.42 1,153,558 -0.40(-0.84%)
Jul 24, 2015 48.27 48.27 47.77 47.82 1,471,819 -0.62(-1.28%)
Jul 23, 2015 48.71 48.71 48.37 48.44 2,210,396 -0.18(-0.37%)
Jul 22, 2015 48.65 48.69 48.55 48.62 979,772 -0.42(-0.86%)
Jul 21, 2015 49.13 49.19 48.99 49.04 1,974,542 -0.07(-0.14%)
Jul 20, 2015 49.14 49.24 49.00 49.11 895,141 -0.01(-0.02%)
Jul 17, 2015 49.22 49.24 49.07 49.12 879,651 -0.13(-0.26%)
Jul 16, 2015 49.22 49.32 49.15 49.25 795,982 +0.45(+0.92%)
Jul 15, 2015 48.96 48.99 48.68 48.80 1,657,047 -0.30(-0.61%)
Jul 14, 2015 48.89 49.13 48.83 49.10 2,449,788 +0.29(+0.59%)
Jul 13, 2015 48.79 48.87 48.73 48.81 2,297,643 +0.23(+0.47%)
Jul 10, 2015 48.53 48.67 48.28 48.58 2,948,684 +1.33(+2.81%)
Jul 09, 2015 47.45 47.67 47.19 47.25 2,111,844 +0.73(+1.57%)
Jul 08, 2015 46.82 46.97 46.45 46.52 4,118,449 -1.25(-2.62%)
Jul 07, 2015 47.45 47.84 46.84 47.77 3,656,087 -0.14(-0.29%)
Jul 06, 2015 47.94 48.26 47.74 47.91 1,729,669 -0.94(-1.92%)
Jul 02, 2015 48.94 48.85 48.85 48.85 1,266,000 +0.06(+0.12%)
Jul 01, 2015 49.00 49.07 48.63 48.79 6,822,287 +0.24(+0.49%)
Jun 30, 2015 49.01 49.03 48.37 48.55 2,223,977 +0.05(+0.10%)
Jun 29, 2015 48.98 49.14 48.42 48.50 2,302,137 -1.39(-2.79%)
Jun 26, 2015 49.99 50.09 49.77 49.89 955,959 -0.65(-1.29%)
Jun 25, 2015 50.79 50.86 50.54 50.54 1,258,392 -0.04(-0.08%)
Jun 24, 2015 50.76 50.85 50.57 50.58 2,594,512 -0.42(-0.82%)
Jun 23, 2015 50.94 51.03 50.84 51.00 1,564,224 +0.23(+0.45%)
Jun 22, 2015 50.64 51.01 50.62 50.77 1,124,469 +0.88(+1.76%)
Jun 19, 2015 50.00 50.06 49.88 49.89 730,243 -0.23(-0.46%)
Jun 18, 2015 49.82 50.44 49.82 50.12 1,935,599 +0.43(+0.87%)
Jun 17, 2015 49.56 49.80 49.21 49.69 1,258,697 +0.03(+0.06%)
Jun 16, 2015 49.52 49.69 49.43 49.66 2,423,876 -0.01(-0.02%)
Jun 15, 2015 49.53 49.70 49.40 49.67 1,999,580 -0.36(-0.72%)
Jun 12, 2015 50.01 50.19 49.82 50.03 1,240,196 -0.32(-0.64%)
Jun 11, 2015 50.45 50.49 50.17 50.35 2,327,605 +0.03(+0.06%)
Jun 10, 2015 50.11 50.45 50.03 50.32 1,132,019 +0.91(+1.84%)
Jun 09, 2015 49.47 49.55 49.23 49.41 1,633,895 -0.23(-0.46%)
Jun 08, 2015 49.70 49.74 49.50 49.64 1,388,445 -0.12(-0.24%)
Jun 05, 2015 49.68 49.90 49.45 49.76 1,724,551 -0.44(-0.88%)
Jun 04, 2015 50.49 50.72 50.08 50.20 1,381,560 -0.57(-1.12%)
Jun 03, 2015 50.74 50.99 50.67 50.77 1,352,959 +0.17(+0.34%)
Jun 02, 2015 50.53 50.85 50.43 50.60 2,576,159 +0.20(+0.40%)
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.