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

58.65 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.72 38.86 38.69 38.77 1,471,987 -0.13(-0.33%)
Mar 30, 2017 38.94 39.03 38.88 38.90 1,612,036 -0.15(-0.39%)
Mar 29, 2017 38.89 39.06 38.86 39.06 1,889,581 +0.06(+0.17%)
Mar 28, 2017 38.89 39.06 38.87 38.99 2,346,557 +0.12(+0.31%)
Mar 27, 2017 38.69 38.89 38.63 38.87 1,846,831 +0.07(+0.19%)
Mar 24, 2017 38.76 38.86 38.72 38.80 1,880,667 +0.11(+0.27%)
Mar 23, 2017 38.55 38.78 38.53 38.69 2,179,938 +0.06(+0.15%)
Mar 22, 2017 38.46 38.64 38.41 38.63 2,765,826 +0.10(+0.26%)
Mar 21, 2017 39.08 39.11 38.53 38.53 2,376,793 -0.27(-0.69%)
Mar 20, 2017 38.79 38.91 38.74 38.80 2,029,029 +0.03(+0.08%)
Mar 17, 2017 38.79 38.84 38.70 38.77 1,746,260 +0.02(+0.06%)
Mar 16, 2017 38.74 38.78 38.66 38.74 2,067,524 +0.24(+0.63%)
Mar 15, 2017 37.99 38.53 37.98 38.50 2,165,478 +0.62(+1.64%)
Mar 14, 2017 37.92 37.95 37.84 37.88 1,166,006 -0.28(-0.74%)
Mar 13, 2017 38.06 38.16 38.06 38.16 2,174,433 +0.24(+0.64%)
Mar 10, 2017 37.88 37.94 37.79 37.92 2,241,781 +0.31(+0.82%)
Mar 09, 2017 37.61 37.65 37.49 37.61 3,207,709 +0.04(+0.11%)
Mar 08, 2017 37.75 37.77 37.56 37.57 3,042,340 -0.19(-0.51%)
Mar 07, 2017 37.78 37.85 37.70 37.77 1,589,786 -0.09(-0.23%)
Mar 06, 2017 37.86 37.86 37.76 37.86 1,824,711 -0.09(-0.23%)
Mar 03, 2017 37.78 37.97 37.73 37.94 2,683,718 +0.20(+0.54%)
Mar 02, 2017 37.87 37.87 37.72 37.74 2,192,232 -0.32(-0.83%)
Mar 01, 2017 37.90 38.13 37.89 38.06 2,139,902 +0.41(+1.09%)
Feb 28, 2017 37.72 37.78 37.59 37.65 2,111,034 -0.11(-0.30%)
Feb 27, 2017 37.65 37.80 37.65 37.76 2,189,381 -0.02(-0.06%)
Feb 24, 2017 37.73 37.85 37.70 37.78 2,015,011 -0.33(-0.87%)
Feb 23, 2017 38.18 38.22 38.05 38.11 2,138,484 +0.06(+0.15%)
Feb 22, 2017 37.91 38.07 37.88 38.06 2,448,198 +0.01(+0.02%)
Feb 21, 2017 37.90 38.06 37.87 38.05 2,972,657 +0.18(+0.47%)
Feb 17, 2017 37.87 37.87 37.87 0 -0.10(-0.26%)
Feb 16, 2017 37.96 37.99 37.90 37.97 2,315,485 +0.04(+0.11%)
Feb 15, 2017 37.63 37.94 37.63 37.93 4,572,181 +0.19(+0.51%)
Feb 14, 2017 37.71 37.75 37.52 37.73 2,299,221 -0.04(-0.11%)
Feb 13, 2017 37.74 37.83 37.72 37.78 2,203,058 +0.18(+0.47%)
Feb 10, 2017 37.47 37.64 37.45 37.60 1,788,339 +0.16(+0.43%)
Feb 09, 2017 37.31 37.48 37.35 37.44 1,676,212 +0.12(+0.32%)
Feb 08, 2017 37.21 37.33 37.14 37.31 1,425,599 +0.13(+0.35%)
Feb 07, 2017 37.20 37.23 37.15 37.19 1,511,012 -0.08(-0.22%)
Feb 06, 2017 37.22 37.27 37.15 37.27 1,553,311 -0.23(-0.62%)
Feb 03, 2017 37.44 37.54 37.36 37.50 1,821,301 +0.19(+0.50%)
Feb 02, 2017 37.34 37.38 37.24 37.31 2,800,361 +0.05(+0.13%)
Feb 01, 2017 37.34 37.38 37.17 37.27 3,561,798 +0.09(+0.24%)
Jan 31, 2017 37.12 37.19 37.00 37.18 4,249,067 +0.11(+0.28%)
Jan 30, 2017 37.04 37.08 36.91 37.07 2,464,863 -0.23(-0.63%)
Jan 27, 2017 37.36 37.37 37.24 37.31 2,140,932 -0.06(-0.17%)
Jan 26, 2017 37.45 37.47 37.33 37.37 2,231,087 -0.12(-0.32%)
Jan 25, 2017 37.36 37.50 37.31 37.49 2,470,666 +0.35(+0.94%)
Jan 24, 2017 36.98 37.18 36.97 37.15 2,640,160 +0.19(+0.52%)
Jan 23, 2017 36.86 36.99 36.79 36.95 2,497,258 +0.11(+0.29%)
Jan 20, 2017 36.77 36.85 36.72 36.85 1,711,432 +0.18(+0.48%)
Jan 19, 2017 36.72 36.75 36.55 36.67 2,497,074 -0.08(-0.22%)
Jan 18, 2017 36.83 36.88 36.67 36.75 1,767,136 -0.17(-0.46%)
Jan 17, 2017 36.93 36.94 36.83 36.92 3,013,543 -0.06(-0.17%)
Jan 13, 2017 36.98 36.98 36.98 0 +0.12(+0.33%)
Jan 12, 2017 36.92 36.92 36.73 36.86 3,023,773 +0.02(+0.04%)
Jan 11, 2017 36.56 36.85 36.47 36.85 3,017,021 +0.30(+0.82%)
Jan 10, 2017 36.57 36.67 36.55 36.55 2,005,024 +0.02(+0.04%)
Jan 09, 2017 36.47 36.56 36.41 36.53 2,739,710 -0.04(-0.11%)
Jan 06, 2017 36.58 36.61 36.51 36.57 2,512,467 -0.14(-0.37%)
Jan 05, 2017 36.49 36.73 36.49 36.71 2,290,464 +0.34(+0.93%)
Jan 04, 2017 36.18 36.37 36.16 36.37 3,235,648 +0.41(+1.15%)
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.