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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.99 47.05 46.81 46.85 3,453,311 -0.04(-0.09%)
Nov 29, 2017 47.16 47.16 46.82 46.90 2,081,979 -0.29(-0.61%)
Nov 28, 2017 47.11 47.23 47.01 47.18 1,837,677 +0.26(+0.55%)
Nov 27, 2017 47.17 47.17 46.92 46.92 1,874,052 -0.35(-0.73%)
Nov 24, 2017 47.27 47.31 47.23 47.27 822,350 +0.23(+0.48%)
Nov 22, 2017 47.08 47.13 46.90 47.04 1,179,783 +0.15(+0.31%)
Nov 21, 2017 46.84 46.97 46.84 46.90 3,150,557 +0.39(+0.84%)
Nov 20, 2017 46.50 46.58 46.45 46.51 2,411,648 +0.10(+0.21%)
Nov 17, 2017 46.39 46.47 46.33 46.41 1,498,194 -0.07(-0.15%)
Nov 16, 2017 46.35 46.52 46.32 46.48 1,370,479 +0.51(+1.11%)
Nov 15, 2017 45.90 46.03 45.78 45.97 1,671,324 -0.26(-0.56%)
Nov 14, 2017 46.23 46.26 46.10 46.23 2,859,200 -0.07(-0.15%)
Nov 13, 2017 46.06 46.32 46.06 46.30 3,322,815 -0.19(-0.41%)
Nov 10, 2017 46.49 46.54 46.39 46.49 2,976,972 -0.12(-0.26%)
Nov 09, 2017 46.52 46.63 46.32 46.61 2,119,175 -0.26(-0.55%)
Nov 08, 2017 46.80 46.91 46.74 46.87 1,406,292 +0.16(+0.35%)
Nov 07, 2017 46.82 46.85 46.57 46.71 1,680,273 -0.18(-0.39%)
Nov 06, 2017 46.66 46.89 46.65 46.89 1,752,805 +0.17(+0.37%)
Nov 03, 2017 46.77 46.77 46.53 46.71 1,617,859 -0.10(-0.22%)
Nov 02, 2017 46.71 46.83 46.65 46.82 1,815,227 +0.15(+0.32%)
Nov 01, 2017 46.79 46.90 46.67 46.67 2,258,643 +0.11(+0.24%)
Oct 31, 2017 46.50 46.58 46.42 46.56 3,743,653 +0.20(+0.43%)
Oct 30, 2017 46.38 46.30 46.36 4,153,957 +0.03(+0.06%)
Oct 27, 2017 46.13 46.35 46.05 46.33 3,890,826 +0.23(+0.49%)
Oct 26, 2017 46.28 46.30 46.10 46.11 1,141,360 -0.09(-0.19%)
Oct 25, 2017 46.36 46.40 45.99 46.19 1,693,995 -0.16(-0.34%)
Oct 24, 2017 46.34 46.44 46.30 46.35 1,439,680 +0.10(+0.22%)
Oct 23, 2017 46.41 46.42 46.24 46.25 1,574,601 -0.16(-0.34%)
Oct 20, 2017 46.41 46.45 46.36 46.40 2,460,749 -0.03(-0.06%)
Oct 19, 2017 46.32 46.43 46.28 46.43 1,058,368 -0.14(-0.30%)
Oct 18, 2017 46.53 46.63 46.47 46.57 1,451,988 +0.08(+0.17%)
Oct 17, 2017 46.51 46.51 46.38 46.49 2,585,074 -0.13(-0.28%)
Oct 16, 2017 46.66 46.69 46.58 46.62 1,615,024 -0.03(-0.06%)
Oct 13, 2017 46.65 46.69 46.61 46.65 1,892,911 +0.28(+0.60%)
Oct 12, 2017 46.35 46.45 46.31 46.37 1,451,722 +0.02(+0.04%)
Oct 11, 2017 46.24 46.39 46.19 46.35 3,039,221 +0.13(+0.28%)
Oct 10, 2017 46.07 46.23 46.05 46.22 1,798,668 +0.42(+0.93%)
Oct 09, 2017 45.83 45.87 45.76 45.80 1,136,851 -0.03(-0.08%)
Oct 06, 2017 45.68 45.83 45.61 45.83 1,662,988 -0.03(-0.08%)
Oct 05, 2017 45.82 45.93 45.81 45.87 1,625,928 -0.02(-0.04%)
Oct 04, 2017 45.87 45.91 45.83 45.88 1,335,128 -0.03(-0.06%)
Oct 03, 2017 45.74 45.91 45.70 45.91 1,701,700 +0.24(+0.53%)
Oct 02, 2017 45.57 45.70 45.54 45.67 1,802,488 +0.00(+0.00%)
Sep 29, 2017 45.50 45.72 45.45 45.67 2,011,032 +0.29(+0.65%)
Sep 28, 2017 45.23 45.41 45.23 45.37 1,462,511 +0.08(+0.17%)
Sep 27, 2017 45.33 45.16 45.29 1,762,025 -0.03(-0.06%)
Sep 26, 2017 45.38 45.39 45.18 45.32 1,864,415 -0.11(-0.25%)
Sep 25, 2017 45.56 45.61 45.32 45.43 2,082,091 -0.35(-0.76%)
Sep 22, 2017 45.77 45.84 45.72 45.78 1,311,152 +0.06(+0.13%)
Sep 21, 2017 45.70 45.77 45.63 45.72 1,507,429 -0.08(-0.17%)
Sep 20, 2017 45.91 45.98 45.53 45.80 1,644,917 -0.06(-0.14%)
Sep 19, 2017 45.84 45.87 45.75 45.86 1,154,853 +0.16(+0.34%)
Sep 18, 2017 45.77 45.85 45.62 45.70 1,487,811 +0.09(+0.19%)
Sep 15, 2017 45.60 45.62 45.51 45.62 1,418,891 +0.08(+0.17%)
Sep 14, 2017 45.36 45.54 45.32 45.54 1,439,839 +0.12(+0.27%)
Sep 13, 2017 45.57 45.58 45.38 45.42 1,214,440 -0.22(-0.47%)
Sep 12, 2017 45.63 45.69 45.61 45.63 1,860,520 +0.07(+0.15%)
Sep 11, 2017 45.53 45.64 45.51 45.57 2,495,437 +0.34(+0.76%)
Sep 08, 2017 45.33 45.34 45.19 45.22 2,820,463 -0.02(-0.04%)
Sep 07, 2017 45.25 45.26 45.14 45.24 2,017,060 +0.33(+0.73%)
Sep 06, 2017 44.82 44.97 44.77 44.91 1,589,934 +0.30(+0.68%)
Sep 05, 2017 44.80 44.83 44.44 44.61 2,038,767 -0.36(-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.