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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.07 37.07 37.07 0 +0.02(+0.05%)
Dec 29, 2016 37.00 37.11 36.99 37.05 3,775,962 +0.21(+0.57%)
Dec 28, 2016 36.95 36.96 36.79 36.85 4,844,057 -0.07(-0.18%)
Dec 27, 2016 36.92 36.97 36.90 36.91 2,785,554 +0.02(+0.05%)
Dec 23, 2016 36.90 36.90 36.90 0 +0.08(+0.23%)
Dec 22, 2016 36.91 36.91 36.80 36.81 2,856,496 -0.14(-0.39%)
Dec 21, 2016 36.99 37.03 36.95 36.95 2,825,790 -0.04(-0.11%)
Dec 20, 2016 36.95 37.03 36.91 37.00 3,746,088 +0.11(+0.31%)
Dec 19, 2016 36.94 37.03 36.88 36.88 2,501,432 -0.06(-0.16%)
Dec 16, 2016 36.98 37.06 36.90 36.94 2,379,710 -0.06(-0.16%)
Dec 15, 2016 36.92 37.03 36.86 37.00 2,079,963 -0.05(-0.13%)
Dec 14, 2016 37.57 37.64 37.00 37.05 2,531,531 -0.63(-1.68%)
Dec 13, 2016 37.58 37.77 37.58 37.68 2,427,597 +0.38(+1.03%)
Dec 12, 2016 37.33 37.45 37.26 37.30 3,085,501 -0.18(-0.49%)
Dec 09, 2016 37.34 37.49 37.34 37.48 3,059,305 +0.09(+0.24%)
Dec 08, 2016 37.36 37.44 37.24 37.39 3,989,673 +0.03(+0.09%)
Dec 07, 2016 36.96 37.41 36.93 37.36 2,919,065 +0.53(+1.45%)
Dec 06, 2016 36.62 36.85 36.61 36.82 3,658,463 +0.22(+0.59%)
Dec 05, 2016 36.48 36.66 36.43 36.61 3,058,679 +0.27(+0.76%)
Dec 02, 2016 36.18 36.39 36.15 36.33 2,129,392 +0.10(+0.28%)
Dec 01, 2016 36.36 36.37 36.18 36.23 2,811,879 -0.13(-0.37%)
Nov 30, 2016 36.51 36.51 36.34 36.37 2,795,326 -0.01(-0.02%)
Nov 29, 2016 36.23 36.44 36.15 36.38 3,565,987 +0.17(+0.46%)
Nov 28, 2016 36.30 36.33 36.19 36.21 3,074,828 -0.13(-0.37%)
Nov 25, 2016 36.37 36.37 36.27 36.34 1,930,009 +0.12(+0.34%)
Nov 23, 2016 36.22 36.22 36.22 0 -0.15(-0.41%)
Nov 22, 2016 36.38 36.38 36.21 36.37 2,369,475 +0.15(+0.41%)
Nov 21, 2016 36.04 36.23 36.04 36.22 2,161,257 +0.34(+0.95%)
Nov 18, 2016 35.98 36.00 35.82 35.88 1,856,807 -0.30(-0.83%)
Nov 17, 2016 36.13 36.28 36.11 36.18 3,198,427 +0.17(+0.49%)
Nov 16, 2016 35.99 36.08 35.93 36.00 2,242,395 -0.34(-0.94%)
Nov 15, 2016 36.03 36.35 36.03 36.34 3,033,229 +0.30(+0.83%)
Nov 14, 2016 36.03 36.08 35.88 36.04 4,209,344 -0.26(-0.71%)
Nov 11, 2016 36.39 36.40 36.06 36.30 1,790,348 -0.33(-0.91%)
Nov 10, 2016 36.87 36.93 36.42 36.63 3,011,150 -0.27(-0.72%)
Nov 09, 2016 36.63 37.09 36.62 36.90 4,281,595 -0.21(-0.56%)
Nov 08, 2016 36.87 37.21 36.80 37.11 1,225,453 +0.11(+0.29%)
Nov 07, 2016 36.83 37.01 36.81 37.00 1,325,671 +0.67(+1.86%)
Nov 04, 2016 36.43 36.53 36.30 36.33 2,556,436 -0.33(-0.91%)
Nov 03, 2016 36.80 36.86 36.60 36.66 2,041,919 -0.06(-0.16%)
Nov 02, 2016 36.94 36.98 36.64 36.72 2,460,495 -0.29(-0.79%)
Nov 01, 2016 37.32 37.32 36.84 37.01 2,608,414 -0.15(-0.40%)
Oct 31, 2016 37.12 37.22 37.05 37.16 3,032,981 +0.05(+0.13%)
Oct 28, 2016 37.13 37.23 37.01 37.11 4,035,277 -0.07(-0.18%)
Oct 27, 2016 37.35 37.35 37.15 37.17 1,849,948 -0.03(-0.09%)
Oct 26, 2016 37.25 37.35 37.15 37.21 1,382,748 -0.23(-0.62%)
Oct 25, 2016 37.42 37.49 37.32 37.44 1,442,712 -0.02(-0.07%)
Oct 24, 2016 37.57 37.60 37.39 37.47 1,626,527 +0.02(+0.07%)
Oct 21, 2016 37.27 37.45 37.22 37.44 1,335,925 -0.07(-0.20%)
Oct 20, 2016 37.43 37.60 37.38 37.52 1,340,195 +0.01(+0.02%)
Oct 19, 2016 37.42 37.57 37.41 37.51 973,366 +0.13(+0.36%)
Oct 18, 2016 37.42 37.44 37.28 37.37 2,642,216 +0.45(+1.22%)
Oct 17, 2016 36.97 37.03 36.89 36.92 1,675,578 -0.07(-0.18%)
Oct 14, 2016 37.17 37.27 36.99 36.99 1,802,768 +0.07(+0.20%)
Oct 13, 2016 36.70 37.01 36.54 36.92 2,133,503 -0.20(-0.54%)
Oct 12, 2016 37.09 37.19 36.99 37.12 1,891,862 -0.02(-0.07%)
Oct 11, 2016 37.48 37.48 37.02 37.14 1,697,527 -0.58(-1.54%)
Oct 10, 2016 37.64 37.83 37.64 37.72 839,364 +0.17(+0.44%)
Oct 07, 2016 37.67 37.67 37.29 37.56 2,861,038 -0.22(-0.57%)
Oct 06, 2016 37.74 37.79 37.63 37.77 1,420,323 -0.16(-0.42%)
Oct 05, 2016 37.88 37.97 37.79 37.93 1,697,310 +0.27(+0.73%)
Oct 04, 2016 37.91 37.98 37.54 37.66 2,521,386 -0.15(-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.