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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.05 45.14 44.95 44.99 1,525,774 +0.07(+0.15%)
Jul 30, 2018 45.11 45.13 44.91 44.92 1,621,350 -0.06(-0.13%)
Jul 27, 2018 45.06 45.16 44.84 44.98 2,419,424 +0.11(+0.24%)
Jul 26, 2018 44.91 44.99 44.83 44.87 2,270,388 -0.21(-0.47%)
Jul 25, 2018 44.70 45.17 44.61 45.08 2,525,771 +0.43(+0.96%)
Jul 24, 2018 44.72 44.88 44.58 44.65 2,326,598 +0.33(+0.74%)
Jul 23, 2018 44.32 44.36 44.24 44.32 1,548,179 -0.10(-0.23%)
Jul 20, 2018 44.21 44.47 44.21 44.42 1,367,361 +0.34(+0.77%)
Jul 19, 2018 43.97 44.20 43.90 44.09 3,248,337 -0.23(-0.51%)
Jul 18, 2018 44.20 44.35 44.14 44.31 4,372,163 +0.03(+0.06%)
Jul 17, 2018 44.09 44.35 44.04 44.29 2,271,497 +0.10(+0.23%)
Jul 16, 2018 44.20 44.25 44.09 44.19 1,060,320 -0.06(-0.13%)
Jul 13, 2018 44.13 44.25 44.03 44.25 1,943,108 +0.14(+0.33%)
Jul 12, 2018 44.02 44.17 43.93 44.10 2,001,886 +0.38(+0.87%)
Jul 11, 2018 43.60 43.72 2,591,568 -0.75(-1.69%)
Jul 10, 2018 44.38 44.50 44.33 44.47 2,152,386 +0.00(+0.00%)
Jul 09, 2018 44.38 44.49 44.28 44.47 2,040,795 +0.48(+1.09%)
Jul 06, 2018 43.73 44.08 43.71 43.99 2,131,827 +0.30(+0.68%)
Jul 05, 2018 43.73 43.76 43.55 43.70 1,795,418 +0.28(+0.64%)
Jul 03, 2018 43.42 43.42 43.42 0 +0.12(+0.27%)
Jul 02, 2018 43.11 43.31 43.05 43.30 4,053,162 -0.42(-0.96%)
Jun 29, 2018 43.75 43.91 43.69 43.72 2,962,885 +0.38(+0.88%)
Jun 28, 2018 43.13 43.39 43.05 43.34 3,597,422 +0.21(+0.49%)
Jun 27, 2018 43.67 43.79 43.13 43.13 4,226,123 -0.52(-1.20%)
Jun 26, 2018 43.75 43.78 43.52 43.66 2,824,422 +0.03(+0.08%)
Jun 25, 2018 43.91 43.94 43.46 43.62 3,269,782 -0.66(-1.49%)
Jun 22, 2018 44.36 44.43 44.15 44.28 2,166,836 +0.50(+1.14%)
Jun 21, 2018 44.03 44.03 43.75 43.78 3,096,362 -0.36(-0.81%)
Jun 20, 2018 44.25 44.33 44.10 44.14 8,490,730 +0.07(+0.15%)
Jun 19, 2018 44.07 43.74 44.07 2,982,319 -0.46(-1.03%)
Jun 18, 2018 44.33 44.53 44.25 44.53 2,969,206 -0.33(-0.72%)
Jun 15, 2018 45.13 44.65 44.85 2,580,969 -0.28(-0.61%)
Jun 14, 2018 45.28 45.36 45.08 45.13 1,333,948 -0.12(-0.26%)
Jun 13, 2018 45.42 45.46 45.08 45.25 2,336,139 -0.08(-0.17%)
Jun 12, 2018 45.46 45.49 45.24 45.32 1,534,423 -0.20(-0.44%)
Jun 11, 2018 45.42 45.62 45.41 45.52 2,886,320 +0.21(+0.46%)
Jun 08, 2018 45.23 45.36 45.08 45.31 2,164,271 +0.02(+0.06%)
Jun 07, 2018 45.60 45.65 45.16 45.29 2,290,453 -0.33(-0.71%)
Jun 06, 2018 45.62 45.29 45.61 3,293,293 +0.43(+0.94%)
Jun 05, 2018 45.26 45.30 45.08 45.19 2,144,475 -0.11(-0.24%)
Jun 04, 2018 45.39 45.46 45.26 45.30 2,263,955 +0.21(+0.46%)
Jun 01, 2018 45.01 45.10 44.91 45.09 3,806,355 +0.42(+0.93%)
May 31, 2018 44.79 44.80 44.47 44.67 3,802,000 -0.18(-0.41%)
May 30, 2018 44.61 44.90 44.46 44.85 2,489,238 +0.53(+1.20%)
May 29, 2018 44.56 44.69 44.13 44.32 4,453,493 -0.90(-1.99%)
May 25, 2018 45.22 45.22 45.22 0 -0.17(-0.37%)
May 24, 2018 45.45 45.50 45.10 45.39 2,592,110 -0.23(-0.49%)
May 23, 2018 45.41 45.61 45.32 45.61 3,550,396 -0.36(-0.78%)
May 22, 2018 46.11 46.16 45.94 45.97 1,837,395 -0.01(-0.02%)
May 21, 2018 45.95 46.02 45.87 45.98 1,123,194 +0.30(+0.66%)
May 18, 2018 45.74 45.76 45.62 45.68 1,213,046 -0.23(-0.51%)
May 17, 2018 45.93 46.03 45.81 45.91 1,636,456 -0.11(-0.24%)
May 16, 2018 45.94 46.07 45.87 46.02 2,045,272 +0.23(+0.51%)
May 15, 2018 45.79 45.91 45.61 45.79 2,093,521 -0.47(-1.01%)
May 14, 2018 46.36 46.43 46.24 46.26 2,377,550 +0.07(+0.16%)
May 11, 2018 46.25 46.29 46.12 46.18 1,311,426 +0.09(+0.20%)
May 10, 2018 45.86 46.12 45.85 46.09 2,462,860 +0.43(+0.95%)
May 09, 2018 45.56 45.70 45.49 45.66 2,132,961 +0.13(+0.27%)
May 08, 2018 45.41 45.54 45.29 45.53 2,796,471 +0.03(+0.07%)
May 07, 2018 45.50 45.64 45.43 45.50 2,378,283 -0.06(-0.13%)
May 04, 2018 45.08 45.63 45.04 45.56 1,566,852 +0.17(+0.37%)
May 03, 2018 45.35 45.47 44.96 45.39 1,691,200 +0.07(+0.15%)
May 02, 2018 45.59 45.65 45.28 45.32 1,274,631 -0.09(-0.20%)
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.