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

61.89 USD +1.19 (+1.96%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.72 54.72 54.72 0 +0.07(+0.13%)
Dec 28, 2017 54.74 54.75 54.62 54.65 1,460,638 +0.15(+0.28%)
Dec 27, 2017 54.47 54.58 54.44 54.50 2,056,071 +0.12(+0.22%)
Dec 26, 2017 54.31 54.42 54.30 54.38 1,920,596 +0.01(+0.02%)
Dec 22, 2017 54.22 54.39 54.20 54.37 1,522,664 +0.16(+0.30%)
Dec 21, 2017 54.09 54.32 54.06 54.21 1,538,682 -0.22(-0.40%)
Dec 20, 2017 54.58 54.59 54.40 54.43 3,422,133 -0.03(-0.06%)
Dec 19, 2017 54.60 54.64 54.35 54.46 2,147,201 -0.17(-0.31%)
Dec 18, 2017 54.55 54.77 54.55 54.63 1,397,251 +0.63(+1.17%)
Dec 15, 2017 54.00 54.08 53.87 54.00 2,625,301 -0.02(-0.04%)
Dec 14, 2017 54.23 54.29 54.02 54.02 3,113,101 -0.27(-0.50%)
Dec 13, 2017 54.17 54.42 54.15 54.29 2,742,419 +0.28(+0.52%)
Dec 12, 2017 53.91 54.06 53.87 54.01 1,520,577 -0.02(-0.04%)
Dec 11, 2017 53.97 54.07 53.94 54.03 1,466,890 +0.15(+0.28%)
Dec 08, 2017 53.84 53.89 53.70 53.88 1,110,651 +0.37(+0.69%)
Dec 07, 2017 53.38 53.64 53.30 53.51 1,237,658 +0.11(+0.21%)
Dec 06, 2017 53.37 53.49 53.34 53.40 1,742,364 -0.30(-0.56%)
Dec 05, 2017 53.82 53.95 53.68 53.70 1,713,475 -0.07(-0.13%)
Dec 04, 2017 54.12 54.12 53.76 53.77 1,594,930 -0.16(-0.30%)
Dec 01, 2017 53.93 54.03 53.78 53.93 3,461,476 -0.15(-0.28%)
Nov 30, 2017 54.24 54.31 54.03 54.08 2,991,836 -0.05(-0.09%)
Nov 29, 2017 54.43 54.44 54.04 54.13 1,803,759 -0.33(-0.61%)
Nov 28, 2017 54.38 54.52 54.26 54.46 1,592,104 +0.30(+0.55%)
Nov 27, 2017 54.45 54.45 54.16 54.16 1,623,618 -0.40(-0.73%)
Nov 24, 2017 54.56 54.61 54.52 54.56 712,458 +0.26(+0.48%)
Nov 22, 2017 54.34 54.40 54.13 54.30 1,022,126 +0.17(+0.31%)
Nov 21, 2017 54.07 54.22 54.07 54.13 2,729,540 +0.45(+0.84%)
Nov 20, 2017 53.67 53.76 53.62 53.68 2,089,373 +0.11(+0.21%)
Nov 17, 2017 53.54 53.64 53.47 53.57 1,297,987 -0.08(-0.15%)
Nov 16, 2017 53.50 53.70 53.47 53.65 1,187,339 +0.59(+1.11%)
Nov 15, 2017 52.98 53.13 52.84 53.06 1,447,981 -0.30(-0.56%)
Nov 14, 2017 53.36 53.39 53.21 53.36 2,477,118 -0.08(-0.15%)
Nov 13, 2017 53.16 53.47 53.16 53.44 2,878,779 -0.22(-0.41%)
Nov 10, 2017 53.66 53.72 53.55 53.66 2,579,152 -0.14(-0.26%)
Nov 09, 2017 53.70 53.82 53.47 53.80 1,835,984 -0.30(-0.55%)
Nov 08, 2017 54.02 54.15 53.95 54.10 1,218,366 +0.19(+0.35%)
Nov 07, 2017 54.04 54.08 53.75 53.91 1,455,734 -0.21(-0.39%)
Nov 06, 2017 53.86 54.12 53.84 54.12 1,518,573 +0.20(+0.37%)
Nov 03, 2017 53.98 53.98 53.71 53.92 1,401,661 -0.12(-0.22%)
Nov 02, 2017 53.91 54.05 53.84 54.04 1,572,654 +0.17(+0.32%)
Nov 01, 2017 54.01 54.13 53.87 53.87 1,956,815 +0.13(+0.24%)
Oct 31, 2017 53.67 53.77 53.58 53.74 3,243,379 +0.23(+0.43%)
Oct 30, 2017 53.53 53.44 53.51 3,598,853 +0.03(+0.06%)
Oct 27, 2017 53.25 53.50 53.15 53.48 3,370,885 +0.26(+0.49%)
Oct 26, 2017 53.42 53.45 53.21 53.22 988,837 -0.10(-0.19%)
Oct 25, 2017 53.51 53.56 53.08 53.32 1,467,622 -0.18(-0.34%)
Oct 24, 2017 53.49 53.60 53.44 53.50 1,247,292 +0.12(+0.22%)
Oct 23, 2017 53.57 53.58 53.37 53.38 1,364,183 -0.18(-0.34%)
Oct 20, 2017 53.57 53.61 53.51 53.56 2,131,913 -0.03(-0.06%)
Oct 19, 2017 53.46 53.59 53.42 53.59 916,936 -0.16(-0.30%)
Oct 18, 2017 53.71 53.82 53.64 53.75 1,257,955 +0.09(+0.17%)
Oct 17, 2017 53.68 53.68 53.53 53.66 2,239,624 -0.15(-0.28%)
Oct 16, 2017 53.86 53.89 53.76 53.81 1,399,204 -0.03(-0.06%)
Oct 13, 2017 53.84 53.89 53.80 53.84 1,639,957 +0.32(+0.60%)
Oct 12, 2017 53.50 53.61 53.45 53.52 1,257,725 +0.02(+0.04%)
Oct 11, 2017 53.37 53.54 53.32 53.50 2,633,082 +0.15(+0.28%)
Oct 10, 2017 53.18 53.36 53.15 53.35 1,558,308 +0.49(+0.93%)
Oct 09, 2017 52.90 52.95 52.82 52.86 984,931 -0.04(-0.08%)
Oct 06, 2017 52.73 52.90 52.65 52.90 1,440,759 -0.04(-0.08%)
Oct 05, 2017 52.89 53.02 52.88 52.94 1,408,651 -0.02(-0.04%)
Oct 04, 2017 52.94 53.00 52.90 52.96 1,156,712 -0.03(-0.06%)
Oct 03, 2017 52.80 52.99 52.75 52.99 1,474,298 +0.28(+0.53%)
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.