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

61.23 +0.16 (+0.27%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.07 47.22 46.94 47.18 1,923,336 +0.15(+0.32%)
Dec 30, 2019 47.43 47.43 47.00 47.03 3,133,843 -0.32(-0.67%)
Dec 27, 2019 47.46 47.47 47.27 47.35 2,327,301 +0.11(+0.24%)
Dec 26, 2019 47.09 47.23 47.05 47.23 1,376,377 +0.24(+0.50%)
Dec 24, 2019 47.01 47.05 46.93 47.00 1,132,835 -0.04(-0.07%)
Dec 23, 2019 46.96 47.03 46.94 47.03 2,108,678 +0.08(+0.17%)
Dec 20, 2019 47.01 47.03 46.94 46.95 2,578,983 +0.03(+0.06%)
Dec 19, 2019 46.81 46.93 46.77 46.93 3,041,311 +0.02(+0.04%)
Dec 18, 2019 46.92 46.94 46.82 46.91 2,528,840 -0.01(-0.02%)
Dec 17, 2019 46.93 46.98 46.85 46.92 3,846,720 -0.03(-0.07%)
Dec 16, 2019 46.92 47.00 46.89 46.95 3,484,151 +0.48(+1.03%)
Dec 13, 2019 46.51 46.78 46.36 46.47 7,125,572 +0.19(+0.41%)
Dec 12, 2019 45.87 46.32 45.86 46.28 4,007,432 +0.43(+0.93%)
Dec 11, 2019 45.63 45.92 45.56 45.86 2,012,948 +0.30(+0.67%)
Dec 10, 2019 45.48 45.63 45.42 45.55 3,362,674 +0.06(+0.13%)
Dec 09, 2019 45.64 45.72 45.49 45.49 1,732,749 -0.19(-0.42%)
Dec 06, 2019 45.66 45.72 45.62 45.68 4,426,823 +0.33(+0.73%)
Dec 05, 2019 45.36 45.39 45.24 45.35 3,491,428 +0.02(+0.04%)
Dec 04, 2019 45.21 45.34 45.19 45.34 2,788,705 +0.38(+0.85%)
Dec 03, 2019 44.72 44.96 44.59 44.96 2,581,661 -0.16(-0.35%)
Dec 02, 2019 45.32 45.33 44.97 45.11 4,230,739 -0.18(-0.40%)
Nov 29, 2019 45.35 45.40 45.29 45.29 1,522,976 -0.42(-0.91%)
Nov 27, 2019 45.62 45.71 45.58 45.71 1,956,780 +0.10(+0.23%)
Nov 26, 2019 45.51 45.62 45.45 45.61 2,765,601 -0.02(-0.04%)
Nov 25, 2019 45.47 45.63 45.46 45.62 2,293,136 +0.37(+0.83%)
Nov 22, 2019 45.35 45.36 45.17 45.25 2,936,436 +0.07(+0.15%)
Nov 21, 2019 45.22 45.22 45.04 45.18 2,006,229 -0.05(-0.12%)
Nov 20, 2019 45.32 45.40 45.10 45.23 2,152,933 -0.29(-0.63%)
Nov 19, 2019 45.68 45.69 45.42 45.52 2,381,368 +0.02(+0.04%)
Nov 18, 2019 45.45 45.56 45.38 45.50 2,444,652 -0.01(-0.02%)
Nov 15, 2019 45.34 45.51 45.30 45.51 1,772,986 +0.33(+0.73%)
Nov 14, 2019 45.11 45.20 45.02 45.18 2,491,646 -0.07(-0.15%)
Nov 13, 2019 45.11 45.29 45.08 45.25 2,791,588 -0.17(-0.38%)
Nov 12, 2019 45.47 45.55 45.35 45.42 2,676,006 -0.06(-0.13%)
Nov 11, 2019 45.31 45.51 45.29 45.48 1,697,221 -0.15(-0.32%)
Nov 08, 2019 45.54 45.63 45.44 45.63 1,919,929 -0.13(-0.28%)
Nov 07, 2019 45.81 45.87 45.73 45.76 2,911,408 +0.20(+0.44%)
Nov 06, 2019 45.58 45.64 45.46 45.56 2,927,270 -0.04(-0.10%)
Nov 05, 2019 45.61 45.65 45.48 45.61 3,510,014 +0.06(+0.13%)
Nov 04, 2019 45.61 45.65 45.49 45.55 3,393,469 +0.29(+0.63%)
Nov 01, 2019 45.11 45.27 45.10 45.26 5,600,062 +0.43(+0.97%)
Oct 31, 2019 44.83 44.83 44.61 44.83 3,848,361 -0.13(-0.29%)
Oct 30, 2019 44.76 44.98 44.55 44.96 1,846,546 +0.14(+0.31%)
Oct 29, 2019 44.67 44.83 44.67 44.82 1,347,476 -0.06(-0.14%)
Oct 28, 2019 44.77 44.90 44.76 44.88 2,608,916 +0.19(+0.43%)
Oct 25, 2019 44.46 44.69 44.44 44.69 2,780,051 +0.12(+0.27%)
Oct 24, 2019 44.66 44.66 44.48 44.56 1,731,965 +0.07(+0.16%)
Oct 23, 2019 44.34 44.49 44.30 44.49 1,236,465 +0.17(+0.39%)
Oct 22, 2019 44.43 44.55 44.31 44.32 1,939,269 -0.05(-0.12%)
Oct 21, 2019 44.36 44.39 44.31 44.37 1,363,722 +0.28(+0.63%)
Oct 18, 2019 44.10 44.18 43.96 44.10 1,418,757 -0.07(-0.16%)
Oct 17, 2019 44.28 44.30 44.07 44.17 2,220,225 +0.13(+0.30%)
Oct 16, 2019 43.94 44.13 43.91 44.03 2,414,868 +0.03(+0.08%)
Oct 15, 2019 43.70 44.11 43.67 44.00 2,335,103 +0.47(+1.08%)
Oct 14, 2019 43.55 43.64 43.51 43.53 2,346,819 -0.19(-0.44%)
Oct 11, 2019 43.60 43.92 43.60 43.72 3,038,813 +0.72(+1.68%)
Oct 10, 2019 42.69 43.05 42.68 43.00 2,784,821 +0.32(+0.75%)
Oct 09, 2019 42.66 42.76 42.57 42.68 2,254,738 +0.35(+0.82%)
Oct 08, 2019 42.55 42.62 42.33 42.33 3,224,327 -0.38(-0.89%)
Oct 07, 2019 42.77 42.95 42.71 42.71 6,823,752 -0.16(-0.36%)
Oct 04, 2019 42.58 42.90 42.55 42.87 2,351,314 +0.32(+0.76%)
Oct 03, 2019 42.26 42.58 42.11 42.55 5,738,590 +0.32(+0.76%)
Oct 02, 2019 42.52 42.52 42.12 42.23 2,749,221 -0.74(-1.72%)
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.