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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.89 55.00 54.63 54.68 2,545,517 -0.20(-0.36%)
Apr 27, 2018 54.83 54.96 54.69 54.88 789,253 +0.12(+0.22%)
Apr 26, 2018 54.65 54.83 54.55 54.76 1,132,135 +0.43(+0.79%)
Apr 25, 2018 54.27 54.42 54.08 54.33 1,827,068 -0.15(-0.28%)
Apr 24, 2018 54.94 54.96 54.33 54.48 2,336,542 -0.24(-0.44%)
Apr 23, 2018 54.80 54.88 54.59 54.72 1,999,216 -0.17(-0.31%)
Apr 20, 2018 54.99 55.02 54.77 54.89 1,056,060 -0.28(-0.51%)
Apr 19, 2018 55.43 55.44 55.03 55.17 1,392,250 -0.28(-0.50%)
Apr 18, 2018 55.35 55.52 55.28 55.45 2,085,974 +0.30(+0.54%)
Apr 17, 2018 54.93 55.24 54.88 55.15 2,550,024 +0.25(+0.46%)
Apr 16, 2018 54.94 54.96 54.77 54.90 1,305,406 +0.12(+0.22%)
Apr 13, 2018 55.04 55.06 54.64 54.78 1,743,737 -0.12(-0.22%)
Apr 12, 2018 54.82 54.99 54.77 54.90 1,748,250 +0.14(+0.26%)
Apr 11, 2018 54.70 55.01 54.69 54.76 1,222,843 -0.14(-0.26%)
Apr 10, 2018 54.82 55.02 54.70 54.90 1,443,470 +0.66(+1.22%)
Apr 09, 2018 54.35 54.65 54.16 54.24 2,578,761 +0.36(+0.67%)
Apr 06, 2018 54.27 54.48 53.69 53.88 1,783,951 -0.55(-1.01%)
Apr 05, 2018 54.33 54.59 54.31 54.43 1,815,256 +0.36(+0.67%)
Apr 04, 2018 53.13 54.10 53.09 54.07 2,910,949 +0.09(+0.17%)
Apr 03, 2018 53.93 54.03 53.62 53.98 2,521,590 +0.45(+0.84%)
Apr 02, 2018 54.20 54.27 53.17 53.53 3,659,442 -0.84(-1.54%)
Mar 29, 2018 54.37 54.37 54.37 0 +0.63(+1.17%)
Mar 28, 2018 53.79 54.10 53.53 53.74 3,225,527 +0.15(+0.28%)
Mar 27, 2018 54.31 54.39 53.41 53.59 3,002,912 -0.57(-1.05%)
Mar 26, 2018 53.95 54.18 53.42 54.16 3,427,139 +0.94(+1.77%)
Mar 23, 2018 54.01 54.10 53.20 53.22 4,411,276 -0.63(-1.17%)
Mar 22, 2018 54.36 54.49 53.85 53.85 2,686,761 -1.20(-2.18%)
Mar 21, 2018 54.85 55.26 54.78 55.05 1,469,017 +0.17(+0.31%)
Mar 20, 2018 54.83 55.00 54.75 54.88 4,148,385 +0.12(+0.22%)
Mar 19, 2018 55.03 55.03 54.48 54.76 2,529,965 -0.46(-0.83%)
Mar 16, 2018 55.18 55.39 55.18 55.22 1,643,243 -0.11(-0.20%)
Mar 15, 2018 55.44 55.61 55.22 55.33 1,674,671 -0.06(-0.11%)
Mar 14, 2018 55.68 55.71 55.23 55.39 2,125,967 +0.12(+0.22%)
Mar 13, 2018 55.86 55.91 55.17 55.27 2,659,645 -0.40(-0.72%)
Mar 12, 2018 55.64 55.76 55.51 55.67 1,639,554 +0.08(+0.14%)
Mar 09, 2018 55.26 55.59 55.15 55.59 1,332,707 +0.54(+0.98%)
Mar 08, 2018 55.09 55.15 54.83 55.05 2,656,273 +0.12(+0.22%)
Mar 07, 2018 54.97 54.50 54.93 1,424,157 -0.07(-0.13%)
Mar 06, 2018 55.13 55.16 54.84 55.00 1,371,273 +0.41(+0.75%)
Mar 05, 2018 53.92 54.65 53.86 54.59 2,680,892 +0.22(+0.40%)
Mar 02, 2018 53.89 54.40 53.66 54.37 2,617,270 +0.21(+0.39%)
Mar 01, 2018 54.63 54.86 53.81 54.16 2,800,127 -0.61(-1.11%)
Feb 28, 2018 55.51 55.52 54.76 54.77 1,703,513 -0.65(-1.17%)
Feb 27, 2018 56.03 56.07 55.42 55.42 2,055,220 -0.96(-1.70%)
Feb 26, 2018 56.14 56.39 55.91 56.38 2,748,460 +0.44(+0.79%)
Feb 23, 2018 55.68 55.99 55.56 55.94 1,644,185 +0.62(+1.12%)
Feb 22, 2018 55.22 55.32 3,030,228 +0.18(+0.33%)
Feb 21, 2018 55.59 55.97 55.13 55.14 2,510,862 -0.19(-0.34%)
Feb 20, 2018 55.34 55.55 55.17 55.33 4,462,346 -0.52(-0.93%)
Feb 16, 2018 55.85 55.85 55.85 0 +0.07(+0.13%)
Feb 15, 2018 55.70 55.81 55.24 55.78 2,162,276 +0.54(+0.98%)
Feb 14, 2018 53.92 55.26 53.87 55.24 3,274,636 +1.01(+1.86%)
Feb 13, 2018 53.95 54.28 53.89 54.23 3,082,913 +0.03(+0.06%)
Feb 12, 2018 53.87 54.37 53.65 54.20 3,501,496 +0.74(+1.38%)
Feb 09, 2018 53.48 53.76 52.08 53.46 5,467,808 +0.47(+0.89%)
Feb 08, 2018 54.64 54.64 52.98 52.99 9,650,467 -1.46(-2.68%)
Feb 07, 2018 54.87 55.23 54.44 54.45 7,918,007 -1.02(-1.84%)
Feb 06, 2018 54.09 55.60 54.03 55.47 11,396,991 +0.69(+1.26%)
Feb 05, 2018 56.00 56.23 54.21 54.78 4,174,867 -1.69(-2.99%)
Feb 02, 2018 57.19 57.19 56.46 56.47 3,144,512 -1.32(-2.28%)
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.