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

53.61 -0.05 (-0.09%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.54 42.70 42.45 42.64 3,374,230 -0.14(-0.33%)
Nov 29, 2018 42.78 42.95 42.63 42.78 4,475,829 -0.24(-0.55%)
Nov 28, 2018 42.43 43.04 42.23 43.02 3,888,030 +0.66(+1.56%)
Nov 27, 2018 42.18 42.36 42.04 42.36 11,349,551 -0.04(-0.10%)
Nov 26, 2018 42.30 42.47 42.25 42.40 2,571,490 +0.61(+1.45%)
Nov 23, 2018 41.77 41.94 41.72 41.79 1,662,468 -0.32(-0.75%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.63(+1.53%)
Nov 20, 2018 41.66 41.83 41.36 41.48 3,671,395 -0.80(-1.90%)
Nov 19, 2018 42.57 42.60 42.16 42.28 3,669,667 -0.41(-0.97%)
Nov 16, 2018 42.32 42.75 42.25 42.69 2,566,905 +0.07(+0.17%)
Nov 15, 2018 42.13 42.72 41.98 42.62 4,355,217 +0.32(+0.75%)
Nov 14, 2018 42.54 42.58 42.03 42.30 2,950,978 +0.11(+0.25%)
Nov 13, 2018 42.16 42.53 42.02 42.20 2,838,145 +0.22(+0.52%)
Nov 12, 2018 42.43 42.43 41.91 41.98 2,942,060 -0.68(-1.59%)
Nov 09, 2018 42.72 42.73 42.44 42.66 4,407,126 -0.40(-0.92%)
Nov 08, 2018 43.35 43.46 42.93 43.05 2,107,208 -0.55(-1.25%)
Nov 07, 2018 43.41 43.62 43.25 43.60 2,242,881 +0.56(+1.31%)
Nov 06, 2018 42.85 43.04 42.82 43.04 2,065,654 +0.18(+0.41%)
Nov 05, 2018 42.84 42.97 42.73 42.86 1,954,822 +0.04(+0.08%)
Nov 02, 2018 43.22 43.27 42.57 42.82 3,865,690 +0.07(+0.16%)
Nov 01, 2018 42.43 42.75 42.26 42.75 2,834,275 +0.73(+1.74%)
Oct 31, 2018 42.04 42.18 41.95 42.02 2,495,278 +0.35(+0.85%)
Oct 30, 2018 41.25 41.67 41.17 41.67 6,370,197 +0.60(+1.46%)
Oct 29, 2018 41.82 41.85 40.75 41.07 4,302,334 -0.31(-0.74%)
Oct 26, 2018 41.12 41.66 40.83 41.38 4,995,810 -0.34(-0.82%)
Oct 25, 2018 41.52 41.93 41.39 41.72 4,202,927 +0.54(+1.30%)
Oct 24, 2018 42.15 42.19 41.15 41.19 3,881,414 -1.21(-2.87%)
Oct 23, 2018 42.03 42.56 41.80 42.40 2,754,200 -0.41(-0.95%)
Oct 22, 2018 43.04 43.08 42.69 42.81 2,760,663 -0.07(-0.16%)
Oct 19, 2018 42.91 43.16 42.81 42.88 3,014,636 +0.26(+0.60%)
Oct 18, 2018 43.16 43.18 42.48 42.62 3,007,401 -0.77(-1.79%)
Oct 17, 2018 43.50 43.54 43.18 43.40 3,230,333 -0.34(-0.78%)
Oct 16, 2018 43.42 43.77 43.39 43.74 3,320,729 +0.79(+1.84%)
Oct 15, 2018 42.94 43.13 42.78 42.95 5,295,468 -0.14(-0.33%)
Oct 12, 2018 43.22 43.22 42.62 43.09 8,766,548 +0.39(+0.91%)
Oct 11, 2018 43.09 43.31 42.39 42.70 7,735,468 -0.55(-1.28%)
Oct 10, 2018 44.12 44.15 43.18 43.26 5,917,867 -1.03(-2.33%)
Oct 09, 2018 44.02 44.38 43.92 44.29 2,934,388 -0.16(-0.36%)
Oct 08, 2018 44.20 44.46 44.05 44.44 2,298,554 -0.14(-0.32%)
Oct 05, 2018 44.77 44.79 44.36 44.59 2,768,736 -0.23(-0.51%)
Oct 04, 2018 45.17 45.17 44.61 44.81 3,385,317 -0.66(-1.45%)
Oct 03, 2018 45.74 45.76 45.41 45.47 2,326,835 -0.13(-0.29%)
Oct 02, 2018 45.55 45.69 45.45 45.61 3,237,556 -0.34(-0.75%)
Oct 01, 2018 46.04 46.09 45.88 45.95 1,693,579 +0.12(+0.27%)
Sep 28, 2018 45.83 46.03 45.77 45.83 2,330,772 -0.32(-0.69%)
Sep 27, 2018 46.14 46.37 46.14 46.14 2,470,416 -0.06(-0.13%)
Sep 26, 2018 46.18 46.53 46.18 46.21 2,631,639 +0.04(+0.08%)
Sep 25, 2018 46.22 46.28 46.15 46.17 2,913,791 +0.22(+0.48%)
Sep 24, 2018 46.12 46.14 45.93 45.95 4,326,261 -0.25(-0.55%)
Sep 21, 2018 46.17 46.30 46.13 46.20 3,512,987 +0.03(+0.08%)
Sep 20, 2018 46.07 46.22 45.97 46.17 3,844,875 +0.51(+1.11%)
Sep 19, 2018 45.54 45.73 45.52 45.66 2,244,685 +0.24(+0.52%)
Sep 18, 2018 45.22 45.49 45.22 45.42 3,073,495 +0.47(+1.05%)
Sep 17, 2018 45.06 45.18 44.93 44.95 2,083,215 -0.08(-0.18%)
Sep 14, 2018 45.07 45.15 44.87 45.03 6,100,830 +0.07(+0.16%)
Sep 13, 2018 45.05 45.10 44.81 44.96 2,859,831 +0.36(+0.81%)
Sep 12, 2018 44.41 44.71 44.33 44.60 3,113,554 +0.21(+0.47%)
Sep 11, 2018 44.06 44.40 43.98 44.39 2,459,265 +0.05(+0.12%)
Sep 10, 2018 44.49 44.51 44.28 44.34 2,311,766 +0.09(+0.20%)
Sep 07, 2018 44.20 44.42 44.11 44.25 3,641,545 -0.29(-0.65%)
Sep 06, 2018 44.63 44.72 44.32 44.54 2,787,596 -0.09(-0.20%)
Sep 05, 2018 44.77 44.79 44.50 44.63 3,366,626 -0.45(-0.99%)
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.