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

62.42 USD -0.29 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.38 43.49 43.15 43.15 1,291,445 -0.35(-0.80%)
Mar 30, 2016 43.50 43.76 43.43 43.50 2,923,407 +0.38(+0.88%)
Mar 29, 2016 42.42 43.13 42.34 43.12 1,620,177 +0.46(+1.08%)
Mar 28, 2016 42.65 42.80 42.53 42.66 1,186,669 +0.24(+0.57%)
Mar 24, 2016 42.17 42.42 42.42 42.42 1,852,300 -0.22(-0.52%)
Mar 23, 2016 43.02 43.02 42.60 42.64 3,724,203 -0.52(-1.20%)
Mar 22, 2016 42.93 43.26 42.84 43.16 1,850,053 -0.08(-0.19%)
Mar 21, 2016 43.16 43.30 43.05 43.24 2,075,013 +0.02(+0.05%)
Mar 18, 2016 43.28 43.36 43.16 43.22 1,871,414 -0.02(-0.05%)
Mar 17, 2016 42.86 43.34 42.74 43.24 2,360,982 +0.46(+1.08%)
Mar 16, 2016 41.98 42.82 41.94 42.78 1,469,715 +0.55(+1.30%)
Mar 15, 2016 42.19 42.24 42.06 42.23 1,113,245 -0.63(-1.47%)
Mar 14, 2016 42.91 42.97 42.74 42.86 1,552,399 -0.14(-0.33%)
Mar 11, 2016 42.65 43.01 42.65 43.00 1,756,443 +1.06(+2.53%)
Mar 10, 2016 42.28 42.50 41.55 41.94 3,105,795 -0.06(-0.14%)
Mar 09, 2016 42.02 42.13 41.87 42.00 2,048,479 +0.25(+0.60%)
Mar 08, 2016 42.01 42.02 41.70 41.75 1,795,637 -0.54(-1.28%)
Mar 07, 2016 41.87 42.40 41.82 42.29 4,217,348 +0.00(+0.00%)
Mar 04, 2016 42.10 42.48 42.05 42.29 2,270,351 +0.45(+1.08%)
Mar 03, 2016 41.46 41.86 41.46 41.84 1,579,585 +0.42(+1.01%)
Mar 02, 2016 41.05 41.42 40.95 41.42 2,192,017 +0.37(+0.90%)
Mar 01, 2016 40.55 41.09 40.50 41.05 2,298,597 +1.07(+2.68%)
Feb 29, 2016 40.06 40.32 39.96 39.98 3,419,034 -0.10(-0.25%)
Feb 26, 2016 40.43 40.47 40.03 40.08 1,970,872 -0.14(-0.35%)
Feb 25, 2016 39.99 40.23 39.77 40.22 1,401,362 +0.41(+1.03%)
Feb 24, 2016 39.24 39.86 39.06 39.81 2,110,962 -0.10(-0.25%)
Feb 23, 2016 40.27 40.33 39.83 39.91 2,069,291 -0.67(-1.65%)
Feb 22, 2016 40.41 40.63 40.38 40.58 1,536,192 +0.51(+1.27%)
Feb 19, 2016 39.87 40.10 39.73 40.07 1,695,427 -0.11(-0.27%)
Feb 18, 2016 40.48 40.50 40.13 40.18 1,929,517 -0.18(-0.45%)
Feb 17, 2016 39.90 40.41 39.90 40.36 2,130,816 +0.75(+1.89%)
Feb 16, 2016 39.49 39.62 39.21 39.61 2,648,387 +0.81(+2.09%)
Feb 12, 2016 38.26 38.80 38.80 38.80 2,932,100 +0.62(+1.62%)
Feb 11, 2016 38.15 38.35 37.83 38.18 5,177,660 -0.54(-1.38%)
Feb 10, 2016 38.96 39.22 38.68 38.72 5,174,616 -0.03(-0.06%)
Feb 09, 2016 38.48 38.96 38.40 38.74 4,065,724 -0.45(-1.15%)
Feb 08, 2016 39.36 39.36 38.85 39.19 3,599,904 -0.73(-1.83%)
Feb 05, 2016 40.39 40.39 39.80 39.92 2,233,041 -0.57(-1.41%)
Feb 04, 2016 40.25 40.70 40.19 40.49 3,971,882 +0.17(+0.42%)
Feb 03, 2016 40.15 40.36 39.43 40.32 4,316,156 +0.43(+1.08%)
Feb 02, 2016 40.25 40.30 39.76 39.89 3,120,434 -0.99(-2.42%)
Feb 01, 2016 40.58 40.99 40.44 40.88 3,197,013 -0.10(-0.24%)
Jan 29, 2016 40.40 41.00 40.39 40.98 3,833,529 +0.87(+2.17%)
Jan 28, 2016 40.38 40.41 39.81 40.11 3,130,798 +0.22(+0.55%)
Jan 27, 2016 40.03 40.49 39.74 39.89 2,890,258 -0.23(-0.57%)
Jan 26, 2016 39.67 40.15 39.63 40.12 4,070,368 +0.71(+1.80%)
Jan 25, 2016 39.71 39.86 39.41 39.41 3,993,487 -0.63(-1.57%)
Jan 22, 2016 39.84 40.08 39.74 40.04 4,599,454 +1.16(+2.98%)
Jan 21, 2016 38.40 39.09 38.13 38.88 7,529,831 +0.30(+0.78%)
Jan 20, 2016 38.61 38.81 37.80 38.58 6,970,866 -0.86(-2.18%)
Jan 19, 2016 39.79 39.83 39.16 39.44 5,505,452 +0.35(+0.90%)
Jan 15, 2016 39.25 39.09 39.09 39.09 4,392,200 -1.48(-3.65%)
Jan 14, 2016 40.21 40.74 39.91 40.57 3,711,844 +0.51(+1.27%)
Jan 13, 2016 40.97 41.06 39.97 40.06 3,808,599 -0.64(-1.57%)
Jan 12, 2016 40.87 40.92 40.33 40.70 2,702,884 +0.17(+0.42%)
Jan 11, 2016 40.91 40.91 40.18 40.53 4,126,041 +0.08(+0.20%)
Jan 08, 2016 41.17 41.23 40.38 40.45 3,974,101 -0.49(-1.20%)
Jan 07, 2016 41.02 41.42 40.89 40.94 3,711,673 -0.90(-2.15%)
Jan 06, 2016 41.76 41.98 41.64 41.84 3,007,783 -0.73(-1.71%)
Jan 05, 2016 42.59 42.62 42.32 42.57 2,752,213 -0.10(-0.23%)
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.