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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.70 44.75 44.52 44.57 3,630,591 -0.04(-0.09%)
Nov 29, 2017 44.85 44.86 44.53 44.61 2,188,860 -0.27(-0.61%)
Nov 28, 2017 44.81 44.92 44.72 44.88 1,932,017 +0.25(+0.55%)
Nov 27, 2017 44.87 44.87 44.63 44.63 1,970,259 -0.33(-0.73%)
Nov 24, 2017 44.96 45.00 44.93 44.96 864,567 +0.21(+0.48%)
Nov 22, 2017 44.78 44.83 44.61 44.75 1,240,349 +0.14(+0.31%)
Nov 21, 2017 44.56 44.68 44.56 44.61 3,312,295 +0.37(+0.84%)
Nov 20, 2017 44.23 44.30 44.19 44.24 2,535,453 +0.09(+0.21%)
Nov 17, 2017 44.12 44.20 44.07 44.15 1,575,106 -0.07(-0.15%)
Nov 16, 2017 44.09 44.25 44.06 44.21 1,440,835 +0.49(+1.11%)
Nov 15, 2017 43.66 43.78 43.55 43.72 1,757,124 -0.25(-0.56%)
Nov 14, 2017 43.97 44.00 43.85 43.97 3,005,981 -0.07(-0.15%)
Nov 13, 2017 43.81 44.06 43.81 44.04 3,493,397 -0.18(-0.41%)
Nov 10, 2017 44.22 44.26 44.13 44.22 3,129,800 -0.12(-0.26%)
Nov 09, 2017 44.25 44.35 44.06 44.33 2,227,966 -0.25(-0.55%)
Nov 08, 2017 44.52 44.62 44.46 44.58 1,478,486 +0.16(+0.35%)
Nov 07, 2017 44.53 44.57 44.29 44.43 1,766,532 -0.17(-0.39%)
Nov 06, 2017 44.38 44.60 44.37 44.60 1,842,787 +0.16(+0.37%)
Nov 03, 2017 44.48 44.48 44.26 44.43 1,700,915 -0.10(-0.22%)
Nov 02, 2017 44.43 44.54 44.37 44.53 1,908,415 +0.14(+0.32%)
Nov 01, 2017 44.51 44.61 44.39 44.39 2,374,594 +0.11(+0.24%)
Oct 31, 2017 44.23 44.31 44.15 44.29 3,935,839 +0.19(+0.43%)
Oct 30, 2017 44.11 44.04 44.10 4,367,207 +0.02(+0.06%)
Oct 27, 2017 43.88 44.09 43.80 44.07 4,090,567 +0.21(+0.49%)
Oct 26, 2017 44.02 44.04 43.85 43.86 1,199,953 -0.08(-0.19%)
Oct 25, 2017 44.10 44.14 43.75 43.94 1,780,958 -0.15(-0.34%)
Oct 24, 2017 44.08 44.17 44.04 44.09 1,513,588 +0.10(+0.22%)
Oct 23, 2017 44.15 44.15 43.98 43.99 1,655,435 -0.15(-0.34%)
Oct 20, 2017 44.15 44.18 44.10 44.14 2,587,075 -0.02(-0.06%)
Oct 19, 2017 44.05 44.16 44.02 44.16 1,112,701 -0.13(-0.30%)
Oct 18, 2017 44.26 44.35 44.20 44.29 1,526,527 +0.07(+0.17%)
Oct 17, 2017 44.24 44.24 44.11 44.22 2,717,783 -0.12(-0.28%)
Oct 16, 2017 44.38 44.41 44.30 44.34 1,697,933 -0.02(-0.06%)
Oct 13, 2017 44.37 44.41 44.33 44.37 1,990,087 +0.26(+0.60%)
Oct 12, 2017 44.09 44.18 44.05 44.10 1,526,248 +0.02(+0.04%)
Oct 11, 2017 43.98 44.12 43.94 44.09 3,195,244 +0.12(+0.28%)
Oct 10, 2017 43.82 43.97 43.80 43.96 1,891,006 +0.40(+0.93%)
Oct 09, 2017 43.59 43.63 43.53 43.56 1,195,213 -0.03(-0.08%)
Oct 06, 2017 43.45 43.59 43.39 43.59 1,748,360 -0.03(-0.08%)
Oct 05, 2017 43.58 43.69 43.58 43.63 1,709,397 -0.02(-0.04%)
Oct 04, 2017 43.63 43.67 43.59 43.64 1,403,669 -0.02(-0.06%)
Oct 03, 2017 43.51 43.67 43.47 43.67 1,789,060 +0.23(+0.53%)
Oct 02, 2017 43.35 43.47 43.31 43.44 1,895,021 +0.00(+0.00%)
Sep 29, 2017 43.28 43.49 43.23 43.44 2,114,272 +0.28(+0.65%)
Sep 28, 2017 43.02 43.20 43.02 43.16 1,537,591 +0.07(+0.17%)
Sep 27, 2017 43.12 42.96 43.08 1,852,481 -0.02(-0.06%)
Sep 26, 2017 43.16 43.17 42.97 43.11 1,960,128 -0.11(-0.25%)
Sep 25, 2017 43.34 43.38 43.11 43.21 2,188,978 -0.33(-0.76%)
Sep 22, 2017 43.54 43.60 43.49 43.54 1,378,462 +0.06(+0.13%)
Sep 21, 2017 43.47 43.54 43.40 43.49 1,584,816 -0.07(-0.17%)
Sep 20, 2017 43.67 43.73 43.30 43.56 1,729,362 -0.06(-0.14%)
Sep 19, 2017 43.60 43.63 43.52 43.62 1,214,139 +0.15(+0.34%)
Sep 18, 2017 43.54 43.61 43.39 43.47 1,564,190 +0.08(+0.19%)
Sep 15, 2017 43.37 43.39 43.28 43.39 1,491,732 +0.07(+0.17%)
Sep 14, 2017 43.14 43.32 43.11 43.32 1,513,755 +0.11(+0.27%)
Sep 13, 2017 43.34 43.36 43.16 43.20 1,276,785 -0.20(-0.47%)
Sep 12, 2017 43.41 43.46 43.38 43.41 1,956,032 +0.07(+0.15%)
Sep 11, 2017 43.31 43.41 43.29 43.34 2,623,544 +0.33(+0.76%)
Sep 08, 2017 43.12 43.13 42.98 43.01 2,965,255 -0.02(-0.04%)
Sep 07, 2017 43.04 43.05 42.94 43.03 2,120,609 +0.31(+0.73%)
Sep 06, 2017 42.63 42.77 42.58 42.72 1,671,556 +0.29(+0.68%)
Sep 05, 2017 42.61 42.64 42.27 42.43 2,143,430 -0.34(-0.80%)
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.