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

62.01 USD +0.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.47 44.72 44.38 44.67 1,787,230 +0.45(+1.02%)
Jul 28, 2016 44.23 44.26 44.00 44.22 783,179 -0.05(-0.11%)
Jul 27, 2016 44.27 44.37 43.91 44.27 1,710,151 +0.20(+0.45%)
Jul 26, 2016 44.03 44.20 43.92 44.07 1,336,952 +0.17(+0.39%)
Jul 25, 2016 44.04 44.05 43.81 43.90 940,022 -0.08(-0.18%)
Jul 22, 2016 44.03 44.03 43.88 43.98 1,573,884 +0.04(+0.09%)
Jul 21, 2016 43.97 44.12 43.85 43.94 2,575,450 -0.10(-0.23%)
Jul 20, 2016 43.92 44.11 43.86 44.04 1,356,446 +0.35(+0.80%)
Jul 19, 2016 43.79 43.82 43.62 43.69 888,961 -0.41(-0.93%)
Jul 18, 2016 43.92 44.13 43.83 44.10 1,769,467 +0.18(+0.41%)
Jul 15, 2016 44.05 44.05 43.83 43.92 1,608,282 -0.22(-0.50%)
Jul 14, 2016 44.08 44.22 44.03 44.14 2,010,907 +0.42(+0.96%)
Jul 13, 2016 43.85 43.91 43.61 43.72 2,579,122 -0.06(-0.14%)
Jul 12, 2016 43.70 43.94 43.68 43.78 1,947,337 +0.59(+1.37%)
Jul 11, 2016 43.06 43.32 43.06 43.19 1,603,229 +0.57(+1.34%)
Jul 08, 2016 42.36 42.65 41.94 42.62 2,148,931 +0.68(+1.62%)
Jul 07, 2016 42.19 42.34 41.80 41.94 1,568,444 -0.14(-0.33%)
Jul 06, 2016 41.71 42.10 41.46 42.08 2,238,478 -0.07(-0.17%)
Jul 05, 2016 42.50 42.50 42.06 42.15 1,442,208 -0.83(-1.93%)
Jul 01, 2016 42.93 42.98 42.98 42.98 2,173,000 +0.13(+0.30%)
Jun 30, 2016 42.40 42.87 42.29 42.85 4,357,908 +0.54(+1.28%)
Jun 29, 2016 42.11 42.40 42.06 42.31 2,334,794 +0.82(+1.98%)
Jun 28, 2016 41.35 41.51 41.05 41.49 4,884,352 +1.06(+2.62%)
Jun 27, 2016 40.75 40.75 39.96 40.43 5,292,163 -0.79(-1.92%)
Jun 24, 2016 41.20 42.19 41.20 41.22 5,920,458 -3.42(-7.66%)
Jun 23, 2016 44.32 44.69 44.09 44.64 2,248,750 +1.14(+2.62%)
Jun 22, 2016 43.65 43.87 43.50 43.50 9,720,913 -0.01(-0.02%)
Jun 21, 2016 43.44 43.74 43.27 43.51 1,554,073 +0.37(+0.86%)
Jun 20, 2016 43.38 43.43 43.13 43.14 1,648,728 +0.94(+2.23%)
Jun 17, 2016 42.04 42.28 41.81 42.20 2,697,294 +0.34(+0.81%)
Jun 16, 2016 41.28 41.88 40.93 41.86 2,308,247 +0.00(+0.00%)
Jun 15, 2016 41.91 42.10 41.78 41.86 2,862,186 +0.30(+0.72%)
Jun 14, 2016 41.75 41.84 41.34 41.56 3,031,424 -1.04(-2.44%)
Jun 13, 2016 42.71 43.01 42.53 42.60 3,005,248 -0.63(-1.46%)
Jun 10, 2016 43.61 43.61 43.10 43.23 1,826,924 -1.15(-2.59%)
Jun 09, 2016 44.45 44.51 44.27 44.38 2,466,351 -0.61(-1.36%)
Jun 08, 2016 44.97 45.09 44.91 44.99 1,207,850 +0.19(+0.42%)
Jun 07, 2016 44.76 44.90 44.74 44.80 1,704,999 +0.37(+0.83%)
Jun 06, 2016 44.25 44.51 44.25 44.43 1,831,238 +0.32(+0.73%)
Jun 03, 2016 43.90 44.12 43.74 44.11 1,445,172 +0.39(+0.89%)
Jun 02, 2016 43.46 43.74 43.40 43.72 2,235,658 +0.04(+0.09%)
Jun 01, 2016 43.41 43.70 43.39 43.68 2,616,284 -0.03(-0.07%)
May 31, 2016 43.96 44.07 43.59 43.71 2,318,254 -0.11(-0.25%)
May 27, 2016 43.85 43.82 43.82 43.82 923,100 -0.06(-0.14%)
May 26, 2016 43.91 43.99 43.79 43.88 2,196,677 +0.15(+0.34%)
May 25, 2016 43.60 43.83 43.57 43.73 1,773,786 +0.40(+0.92%)
May 24, 2016 43.00 43.38 42.98 43.33 1,774,063 +0.58(+1.36%)
May 23, 2016 42.72 42.85 42.66 42.75 1,061,851 -0.12(-0.28%)
May 20, 2016 42.84 42.95 42.78 42.87 911,981 +0.34(+0.80%)
May 19, 2016 42.57 42.60 42.33 42.53 2,258,219 -0.30(-0.70%)
May 18, 2016 42.88 43.30 42.68 42.83 2,094,079 -0.08(-0.19%)
May 17, 2016 43.11 43.22 42.82 42.91 2,621,812 -0.26(-0.60%)
May 16, 2016 42.86 43.22 42.86 43.17 1,628,634 +0.55(+1.29%)
May 13, 2016 42.86 42.99 42.56 42.62 1,734,377 -0.57(-1.32%)
May 12, 2016 43.53 43.57 42.99 43.19 1,901,359 -0.05(-0.12%)
May 11, 2016 43.27 43.47 43.21 43.24 1,323,113 -0.30(-0.69%)
May 10, 2016 43.22 43.54 43.17 43.54 1,731,492 +0.71(+1.66%)
May 09, 2016 43.03 43.11 42.77 42.83 1,304,872 -0.21(-0.49%)
May 06, 2016 42.72 43.07 42.69 43.04 2,055,000 +0.10(+0.23%)
May 05, 2016 43.08 43.18 42.82 42.94 2,760,151 -0.05(-0.12%)
May 04, 2016 43.18 43.24 42.90 42.99 2,319,169 -0.51(-1.17%)
May 03, 2016 43.85 43.85 43.46 43.50 2,597,947 -0.84(-1.89%)
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.