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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.80 37.83 37.55 37.68 1,646,251 -0.16(-0.42%)
Aug 30, 2016 37.95 38.00 37.78 37.83 1,360,780 -0.07(-0.18%)
Aug 29, 2016 37.71 37.92 37.69 37.90 1,277,521 +0.17(+0.44%)
Aug 26, 2016 38.09 38.39 37.57 37.73 3,277,030 -0.25(-0.66%)
Aug 25, 2016 37.99 38.07 37.95 37.99 2,044,507 -0.08(-0.22%)
Aug 24, 2016 38.16 38.23 38.04 38.07 4,679,341 -0.11(-0.29%)
Aug 23, 2016 38.34 38.39 38.17 38.18 2,734,074 +0.11(+0.29%)
Aug 22, 2016 38.01 38.10 37.90 38.07 1,284,770 -0.08(-0.20%)
Aug 19, 2016 38.04 38.16 37.91 38.14 1,158,989 -0.24(-0.63%)
Aug 18, 2016 38.22 38.40 38.19 38.39 1,175,338 +0.18(+0.46%)
Aug 17, 2016 38.11 38.28 37.93 38.21 1,699,678 +0.00(+0.00%)
Aug 16, 2016 38.29 38.32 38.18 38.21 1,479,304 -0.12(-0.31%)
Aug 15, 2016 38.24 38.40 38.24 38.33 1,530,279 +0.23(+0.59%)
Aug 12, 2016 38.25 38.27 38.06 38.10 1,678,578 -0.12(-0.31%)
Aug 11, 2016 38.09 38.26 38.04 38.22 1,952,696 +0.33(+0.86%)
Aug 10, 2016 38.02 38.03 37.86 37.89 1,704,269 +0.08(+0.20%)
Aug 09, 2016 37.65 37.89 37.65 37.82 1,496,005 +0.32(+0.85%)
Aug 08, 2016 37.46 37.53 37.43 37.50 915,339 +0.19(+0.52%)
Aug 05, 2016 37.18 37.38 37.18 37.31 5,644,715 +0.15(+0.41%)
Aug 04, 2016 37.07 37.19 36.99 37.16 1,138,120 +0.20(+0.54%)
Aug 03, 2016 36.75 36.96 36.71 36.96 1,807,618 -0.06(-0.16%)
Aug 02, 2016 37.16 37.20 36.87 37.01 2,950,198 -0.21(-0.56%)
Aug 01, 2016 37.37 37.42 37.18 37.22 2,746,345 -0.19(-0.51%)
Jul 29, 2016 37.25 37.46 37.17 37.42 2,133,733 +0.38(+1.02%)
Jul 28, 2016 37.05 37.07 36.85 37.04 935,019 -0.04(-0.11%)
Jul 27, 2016 37.08 37.16 36.78 37.08 2,041,710 +0.17(+0.45%)
Jul 26, 2016 36.88 37.02 36.78 36.91 1,596,156 +0.14(+0.39%)
Jul 25, 2016 36.89 36.90 36.70 36.77 1,122,270 -0.07(-0.18%)
Jul 22, 2016 36.88 36.88 36.75 36.84 1,879,024 +0.03(+0.09%)
Jul 21, 2016 36.83 36.96 36.73 36.80 3,074,771 -0.08(-0.23%)
Jul 20, 2016 36.79 36.95 36.74 36.89 1,619,430 +0.29(+0.80%)
Jul 19, 2016 36.68 36.70 36.54 36.60 1,061,310 -0.34(-0.93%)
Jul 18, 2016 36.79 36.97 36.72 36.94 2,112,526 +0.15(+0.41%)
Jul 15, 2016 36.90 36.90 36.71 36.79 1,920,091 -0.18(-0.50%)
Jul 14, 2016 36.92 37.04 36.88 36.97 2,400,776 +0.35(+0.96%)
Jul 13, 2016 36.73 36.78 36.53 36.62 3,079,155 -0.05(-0.14%)
Jul 12, 2016 36.60 36.80 36.59 36.67 2,324,881 +0.49(+1.37%)
Jul 11, 2016 36.07 36.29 36.07 36.18 1,914,058 +0.48(+1.34%)
Jul 08, 2016 35.48 35.72 35.13 35.70 2,565,560 +0.57(+1.62%)
Jul 07, 2016 35.34 35.46 35.01 35.13 1,872,529 -0.12(-0.33%)
Jul 06, 2016 34.94 35.26 34.73 35.25 2,672,468 -0.06(-0.17%)
Jul 05, 2016 35.60 35.60 35.23 35.31 1,721,819 -0.70(-1.93%)
Jul 01, 2016 35.96 36.00 36.00 36.00 2,594,295 +0.11(+0.30%)
Jun 30, 2016 35.51 35.91 35.42 35.89 5,202,807 +0.45(+1.28%)
Jun 29, 2016 35.27 35.51 35.23 35.44 2,787,457 +0.69(+1.98%)
Jun 28, 2016 34.63 34.77 34.38 34.75 5,831,317 +0.89(+2.62%)
Jun 27, 2016 34.13 34.13 33.47 33.86 6,318,193 -0.66(-1.92%)
Jun 24, 2016 34.51 35.34 34.51 34.53 7,068,300 -2.86(-7.66%)
Jun 23, 2016 37.12 37.43 36.93 37.39 2,684,731 +0.95(+2.62%)
Jun 22, 2016 36.56 36.75 36.44 36.44 11,605,577 -0.01(-0.02%)
Jun 21, 2016 36.39 36.64 36.24 36.44 1,855,372 +0.31(+0.86%)
Jun 20, 2016 36.34 36.38 36.13 36.13 1,968,378 +0.79(+2.23%)
Jun 17, 2016 35.21 35.41 35.02 35.35 3,220,238 +0.28(+0.81%)
Jun 16, 2016 34.58 35.08 34.28 35.06 2,755,763 +0.00(+0.00%)
Jun 15, 2016 35.10 35.26 35.00 35.06 3,417,098 +0.25(+0.72%)
Jun 14, 2016 34.97 35.05 34.63 34.81 3,619,148 -0.43(-1.21%)
Jun 13, 2016 35.33 35.58 35.18 35.24 3,633,097 -0.52(-1.46%)
Jun 10, 2016 36.07 36.07 35.65 35.76 2,208,601 -0.95(-2.59%)
Jun 09, 2016 36.77 36.82 36.62 36.71 2,981,615 -0.50(-1.36%)
Jun 08, 2016 37.20 37.30 37.15 37.22 1,460,191 +0.16(+0.42%)
Jun 07, 2016 37.02 37.14 37.01 37.06 2,061,203 +0.31(+0.83%)
Jun 06, 2016 36.60 36.82 36.60 36.75 2,213,816 +0.26(+0.73%)
Jun 03, 2016 36.31 36.50 36.18 36.49 1,747,094 +0.32(+0.89%)
Jun 02, 2016 35.95 36.19 35.90 36.16 2,702,726 +0.03(+0.09%)
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.