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

60.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.71 51.80 51.58 51.72 2,606,034 +0.08(+0.15%)
Jul 28, 2017 51.48 51.64 51.42 51.64 2,066,215 +0.03(+0.06%)
Jul 27, 2017 51.88 51.88 51.42 51.61 1,784,382 -0.13(-0.25%)
Jul 26, 2017 51.60 51.85 51.51 51.74 1,645,253 +0.26(+0.51%)
Jul 25, 2017 51.62 51.66 51.47 51.48 1,274,286 +0.05(+0.10%)
Jul 24, 2017 51.39 51.45 51.25 51.43 1,855,757 -0.04(-0.08%)
Jul 21, 2017 51.45 51.48 51.29 51.47 1,184,046 -0.17(-0.33%)
Jul 20, 2017 51.62 51.69 51.51 51.64 1,673,494 +0.16(+0.31%)
Jul 19, 2017 51.38 51.49 51.35 51.48 1,562,115 +0.25(+0.49%)
Jul 18, 2017 51.15 51.23 51.06 51.23 2,130,067 +0.10(+0.20%)
Jul 17, 2017 51.19 51.23 51.10 51.13 2,064,783 -0.14(-0.27%)
Jul 14, 2017 51.04 51.30 51.02 51.27 1,694,850 +0.41(+0.81%)
Jul 13, 2017 50.77 50.88 50.67 50.86 1,319,215 +0.20(+0.39%)
Jul 12, 2017 50.54 50.76 50.53 50.66 1,615,670 +0.51(+1.02%)
Jul 11, 2017 49.95 50.17 49.85 50.15 1,389,591 +0.18(+0.36%)
Jul 10, 2017 49.80 50.00 49.76 49.97 957,614 +0.17(+0.34%)
Jul 07, 2017 49.73 49.84 49.58 49.80 2,550,042 +0.05(+0.10%)
Jul 06, 2017 49.77 49.91 49.69 49.75 1,624,282 -0.27(-0.54%)
Jul 05, 2017 49.91 50.04 49.76 50.02 1,808,522 -0.06(-0.12%)
Jul 03, 2017 50.08 50.17 50.02 50.08 1,235,325 +0.05(+0.10%)
Jun 30, 2017 50.12 50.15 49.83 50.03 1,539,407 +0.09(+0.18%)
Jun 29, 2017 50.32 50.32 49.74 49.94 4,210,868 -0.53(-1.05%)
Jun 28, 2017 50.23 50.51 50.19 50.47 2,064,381 +0.44(+0.88%)
Jun 27, 2017 50.14 50.19 49.98 50.03 1,666,724 -0.06(-0.12%)
Jun 26, 2017 50.30 50.36 50.09 50.09 2,516,867 +0.13(+0.26%)
Jun 23, 2017 49.86 50.02 49.77 49.96 1,215,881 +0.12(+0.24%)
Jun 22, 2017 49.80 49.90 49.72 49.84 1,470,711 +0.11(+0.22%)
Jun 21, 2017 49.76 49.83 49.63 49.73 1,461,220 -0.52(-1.03%)
Jun 20, 2017 50.59 50.59 50.22 50.25 1,896,895 -0.51(-1.00%)
Jun 19, 2017 50.73 50.86 50.73 50.76 5,057,793 +0.21(+0.42%)
Jun 16, 2017 50.36 50.55 50.27 50.55 2,178,001 +0.38(+0.76%)
Jun 15, 2017 49.98 50.19 49.92 50.17 2,327,703 -0.53(-1.05%)
Jun 14, 2017 51.04 51.04 50.55 50.70 1,943,475 -0.03(-0.06%)
Jun 13, 2017 50.64 50.75 50.57 50.73 1,261,860 +0.41(+0.81%)
Jun 12, 2017 50.36 50.42 50.18 50.32 2,218,198 -0.19(-0.38%)
Jun 09, 2017 50.55 50.70 50.35 50.51 2,753,851 -0.19(-0.37%)
Jun 08, 2017 50.64 50.72 50.55 50.70 1,825,036 -0.05(-0.10%)
Jun 07, 2017 50.87 50.92 50.59 50.75 1,940,319 -0.05(-0.10%)
Jun 06, 2017 50.74 50.83 50.69 50.80 1,498,658 -0.12(-0.24%)
Jun 05, 2017 50.99 50.99 50.83 50.92 1,928,086 -0.17(-0.33%)
Jun 02, 2017 50.96 51.12 50.88 51.09 2,254,111 +0.43(+0.85%)
Jun 01, 2017 50.49 50.66 50.43 50.66 2,930,896 +0.34(+0.68%)
May 31, 2017 50.50 50.52 50.26 50.32 2,570,682 -0.01(-0.02%)
May 30, 2017 50.26 50.36 50.25 50.33 1,316,202 -0.08(-0.16%)
May 26, 2017 50.34 50.42 50.29 50.41 1,278,115 -0.07(-0.14%)
May 25, 2017 50.54 50.63 50.43 50.48 1,419,211 +0.01(+0.02%)
May 24, 2017 50.31 50.47 50.24 50.47 1,166,306 +0.11(+0.22%)
May 23, 2017 50.47 50.49 50.29 50.36 4,154,487 -0.01(-0.02%)
May 22, 2017 50.36 50.43 50.29 50.37 1,727,469 +0.09(+0.18%)
May 19, 2017 50.05 50.32 50.03 50.28 1,554,436 +0.68(+1.37%)
May 18, 2017 49.45 49.73 49.35 49.60 3,195,011 -0.16(-0.32%)
May 17, 2017 50.13 50.14 49.74 49.76 2,262,366 -0.60(-1.19%)
May 16, 2017 50.39 50.41 50.30 50.36 2,110,313 +0.20(+0.40%)
May 15, 2017 50.01 50.16 50.01 50.16 1,830,096 +0.32(+0.64%)
May 12, 2017 49.64 49.84 49.64 49.84 1,174,404 +0.25(+0.50%)
May 11, 2017 49.52 49.61 49.40 49.59 1,548,461 -0.05(-0.10%)
May 10, 2017 49.59 49.66 49.53 49.64 1,283,282 +0.10(+0.20%)
May 09, 2017 49.55 49.61 49.45 49.54 2,404,019 +0.02(+0.04%)
May 08, 2017 49.56 49.60 49.47 49.52 1,707,045 -0.26(-0.52%)
May 05, 2017 49.31 49.78 49.30 49.78 1,275,385 +0.48(+0.97%)
May 04, 2017 49.21 49.31 49.10 49.30 1,127,750 +0.20(+0.41%)
May 03, 2017 49.12 49.19 49.01 49.10 1,223,836 -0.17(-0.35%)
May 02, 2017 49.15 49.28 49.11 49.27 1,277,386 +0.31(+0.63%)
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.