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

53.66 -0.58 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.94 36.04 35.70 35.89 3,352,051 -0.23(-0.62%)
Aug 28, 2015 35.98 36.18 35.90 36.11 3,667,671 -0.11(-0.31%)
Aug 27, 2015 35.74 36.30 35.74 36.23 5,602,992 +0.70(+1.97%)
Aug 26, 2015 35.33 35.54 34.71 35.53 6,078,209 +0.88(+2.55%)
Aug 25, 2015 36.00 36.00 34.64 34.64 6,742,952 +0.27(+0.79%)
Aug 24, 2015 34.00 35.22 33.44 34.37 8,261,369 -1.35(-3.78%)
Aug 21, 2015 36.50 36.56 35.67 35.72 7,376,797 -0.91(-2.48%)
Aug 20, 2015 37.12 37.16 36.63 36.63 2,188,599 -0.86(-2.29%)
Aug 19, 2015 37.59 37.71 37.25 37.49 2,323,258 -0.39(-1.02%)
Aug 18, 2015 37.90 37.96 37.81 37.87 1,303,548 -0.24(-0.63%)
Aug 17, 2015 37.88 38.11 37.84 38.11 1,076,375 -0.11(-0.29%)
Aug 14, 2015 38.12 38.27 38.07 38.23 1,698,623 +0.04(+0.11%)
Aug 13, 2015 38.18 38.29 38.09 38.19 1,587,870 -0.09(-0.23%)
Aug 12, 2015 38.04 38.27 37.84 38.27 1,676,486 -0.25(-0.65%)
Aug 11, 2015 38.61 38.61 38.33 38.52 1,394,517 -0.67(-1.70%)
Aug 10, 2015 38.76 39.21 38.76 39.19 1,018,336 +0.54(+1.39%)
Aug 07, 2015 38.57 38.70 38.53 38.65 1,174,074 -0.06(-0.15%)
Aug 06, 2015 38.81 38.86 38.61 38.71 1,501,102 -0.18(-0.45%)
Aug 05, 2015 38.97 39.07 38.85 38.89 1,565,698 +0.14(+0.35%)
Aug 04, 2015 38.80 38.87 38.65 38.75 1,687,776 +0.02(+0.06%)
Aug 03, 2015 38.86 38.89 38.58 38.72 2,083,674 -0.18(-0.45%)
Jul 31, 2015 38.98 39.06 38.81 38.90 1,199,542 +0.22(+0.56%)
Jul 30, 2015 38.60 38.69 38.42 38.68 2,427,348 -0.02(-0.04%)
Jul 29, 2015 38.56 38.85 38.49 38.70 5,369,155 +0.12(+0.31%)
Jul 28, 2015 38.34 38.60 38.19 38.58 1,500,124 +0.47(+1.24%)
Jul 27, 2015 38.25 38.30 38.03 38.11 1,435,521 -0.32(-0.84%)
Jul 24, 2015 38.79 38.79 38.39 38.43 1,831,574 -0.50(-1.28%)
Jul 23, 2015 39.14 39.14 38.87 38.93 2,750,681 -0.14(-0.37%)
Jul 22, 2015 39.09 39.13 39.01 39.07 1,219,256 -0.34(-0.86%)
Jul 21, 2015 39.48 39.53 39.37 39.41 2,457,177 -0.06(-0.14%)
Jul 20, 2015 39.49 39.57 39.38 39.46 1,113,939 -0.01(-0.02%)
Jul 17, 2015 39.55 39.57 39.43 39.47 1,094,663 -0.10(-0.26%)
Jul 16, 2015 39.55 39.63 39.50 39.58 990,543 +0.36(+0.92%)
Jul 15, 2015 39.34 39.37 39.12 39.21 2,062,077 -0.24(-0.61%)
Jul 14, 2015 39.29 39.48 39.24 39.46 3,048,587 +0.23(+0.59%)
Jul 13, 2015 39.21 39.27 39.16 39.22 2,859,253 +0.18(+0.47%)
Jul 10, 2015 39.00 39.11 38.80 39.04 3,669,428 +1.07(+2.81%)
Jul 09, 2015 38.13 38.31 37.92 37.97 2,628,040 +0.59(+1.57%)
Jul 08, 2015 37.62 37.74 37.33 37.38 5,125,117 -1.00(-2.62%)
Jul 07, 2015 38.13 38.44 37.64 38.39 4,549,741 -0.11(-0.29%)
Jul 06, 2015 38.52 38.78 38.36 38.50 2,152,450 -0.76(-1.92%)
Jul 02, 2015 39.33 39.25 39.25 39.25 1,575,447 +0.05(+0.12%)
Jul 01, 2015 39.38 39.43 39.08 39.21 8,489,852 +0.19(+0.49%)
Jun 30, 2015 39.38 39.40 38.87 39.01 2,767,581 +0.04(+0.10%)
Jun 29, 2015 39.36 39.48 38.91 38.97 2,864,846 -1.12(-2.79%)
Jun 26, 2015 40.17 40.25 40.00 40.09 1,189,623 -0.07(-0.19%)
Jun 25, 2015 40.36 40.42 40.17 40.17 1,583,430 -0.03(-0.08%)
Jun 24, 2015 40.34 40.41 40.19 40.20 3,264,666 -0.33(-0.82%)
Jun 23, 2015 40.48 40.55 40.40 40.53 1,968,258 +0.18(+0.45%)
Jun 22, 2015 40.24 40.54 40.23 40.35 1,414,915 +0.70(+1.76%)
Jun 19, 2015 39.74 39.78 39.64 39.65 918,862 -0.18(-0.46%)
Jun 18, 2015 39.59 40.08 39.59 39.83 2,435,558 +0.34(+0.87%)
Jun 17, 2015 39.39 39.57 39.11 39.49 1,583,814 +0.02(+0.06%)
Jun 16, 2015 39.35 39.49 39.28 39.47 3,049,955 -0.01(-0.02%)
Jun 15, 2015 39.36 39.50 39.26 39.47 2,516,065 -0.29(-0.72%)
Jun 12, 2015 39.74 39.89 39.59 39.76 1,560,534 -0.25(-0.64%)
Jun 11, 2015 40.09 40.13 39.88 40.01 2,928,818 +0.02(+0.06%)
Jun 10, 2015 39.82 40.09 39.76 39.99 1,424,416 +0.72(+1.84%)
Jun 09, 2015 39.31 39.38 39.12 39.27 2,055,925 -0.18(-0.46%)
Jun 08, 2015 39.50 39.53 39.34 39.45 1,747,076 -0.10(-0.24%)
Jun 05, 2015 39.48 39.66 39.30 39.55 2,169,997 -0.35(-0.88%)
Jun 04, 2015 40.13 40.31 39.80 39.90 1,738,412 -0.45(-1.12%)
Jun 03, 2015 40.32 40.52 40.27 40.35 1,702,424 +0.14(+0.34%)
Jun 02, 2015 40.16 40.41 40.08 40.21 3,241,572 +0.16(+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.