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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.28 44.37 44.10 44.33 2,112,316 +0.01(+0.02%)
Apr 29, 2019 44.22 44.34 44.16 44.32 1,413,776 +0.13(+0.29%)
Apr 26, 2019 44.09 44.19 44.01 44.19 1,538,784 +0.23(+0.53%)
Apr 25, 2019 43.86 43.97 43.79 43.96 2,589,792 -0.05(-0.12%)
Apr 24, 2019 44.18 44.19 43.96 44.01 1,895,379 -0.44(-0.99%)
Apr 23, 2019 44.26 44.45 44.24 44.45 2,166,589 +0.09(+0.21%)
Apr 22, 2019 44.27 44.37 44.26 44.35 3,035,946 -0.09(-0.19%)
Apr 18, 2019 44.40 44.48 44.30 44.44 4,808,237 -0.02(-0.04%)
Apr 17, 2019 44.58 44.59 44.38 44.46 1,487,290 +0.07(+0.16%)
Apr 16, 2019 44.42 44.44 44.35 44.39 2,859,523 +0.15(+0.35%)
Apr 15, 2019 44.31 44.32 44.14 44.23 3,425,512 -0.03(-0.08%)
Apr 12, 2019 44.26 44.32 44.20 44.27 2,137,472 +0.29(+0.66%)
Apr 11, 2019 44.03 44.08 43.89 43.97 1,577,293 -0.18(-0.41%)
Apr 10, 2019 44.06 44.18 44.01 44.15 3,618,368 +0.18(+0.41%)
Apr 09, 2019 44.08 44.09 43.94 43.97 1,990,329 -0.19(-0.43%)
Apr 08, 2019 44.12 44.18 44.02 44.16 1,757,008 +0.00(+0.00%)
Apr 05, 2019 44.01 44.17 43.99 44.16 1,373,549 +0.17(+0.39%)
Apr 04, 2019 43.88 44.03 43.86 43.99 1,588,639 -0.01(-0.02%)
Apr 03, 2019 43.97 44.15 43.91 44.00 2,454,932 +0.32(+0.73%)
Apr 02, 2019 43.66 43.70 43.49 43.68 1,895,509 -0.01(-0.02%)
Apr 01, 2019 43.54 43.70 43.49 43.69 2,121,406 +0.59(+1.38%)
Mar 29, 2019 43.13 43.17 42.93 43.10 1,906,608 +0.20(+0.46%)
Mar 28, 2019 42.87 42.92 42.70 42.90 2,175,649 +0.03(+0.06%)
Mar 27, 2019 43.00 43.07 42.63 42.87 2,713,805 -0.12(-0.28%)
Mar 26, 2019 43.03 43.10 42.85 42.99 3,149,851 +0.24(+0.56%)
Mar 25, 2019 42.65 42.81 42.56 42.75 2,450,977 +0.08(+0.20%)
Mar 22, 2019 43.10 43.16 42.67 42.67 3,657,498 -0.94(-2.16%)
Mar 21, 2019 43.33 43.62 43.33 43.61 2,213,393 +0.03(+0.06%)
Mar 20, 2019 43.47 43.83 43.28 43.59 4,246,690 -0.03(-0.08%)
Mar 19, 2019 43.77 43.77 43.51 43.62 2,576,428 +0.08(+0.18%)
Mar 18, 2019 43.41 43.56 43.36 43.54 3,029,825 +0.27(+0.63%)
Mar 15, 2019 43.11 43.30 43.06 43.27 4,036,339 +0.45(+1.06%)
Mar 14, 2019 42.81 42.86 42.74 42.81 2,129,680 -0.08(-0.18%)
Mar 13, 2019 42.73 42.92 42.70 42.89 4,141,950 +0.28(+0.66%)
Mar 12, 2019 42.58 42.66 42.56 42.61 2,897,193 +0.06(+0.14%)
Mar 11, 2019 42.22 42.57 42.20 42.55 1,614,171 +0.47(+1.12%)
Mar 08, 2019 41.86 42.08 41.84 42.08 2,714,133 -0.09(-0.22%)
Mar 07, 2019 42.57 42.59 42.13 42.17 3,305,575 -0.59(-1.38%)
Mar 06, 2019 42.94 42.96 42.73 42.76 2,247,589 -0.13(-0.30%)
Mar 05, 2019 42.84 42.99 42.76 42.89 2,771,310 +0.11(+0.26%)
Mar 04, 2019 42.97 42.97 42.56 42.78 2,336,664 -0.10(-0.24%)
Mar 01, 2019 42.94 42.99 42.75 42.88 4,139,458 +0.21(+0.50%)
Feb 28, 2019 42.81 42.81 42.66 42.67 2,270,862 -0.21(-0.50%)
Feb 27, 2019 42.99 43.01 42.81 42.88 2,238,071 -0.19(-0.44%)
Feb 26, 2019 42.93 43.17 42.92 43.07 1,896,299 +0.14(+0.32%)
Feb 25, 2019 43.04 43.10 42.92 42.93 2,915,381 +0.18(+0.42%)
Feb 22, 2019 42.70 42.84 42.67 42.75 2,527,631 +0.23(+0.54%)
Feb 21, 2019 42.59 42.61 42.41 42.52 2,218,231 -0.12(-0.28%)
Feb 20, 2019 42.52 42.80 42.52 42.64 3,890,249 +0.22(+0.52%)
Feb 19, 2019 42.12 42.51 42.11 42.42 4,527,655 +0.21(+0.49%)
Feb 15, 2019 42.10 42.22 41.99 42.22 4,068,805 +0.43(+1.02%)
Feb 14, 2019 41.69 41.93 41.60 41.79 3,487,222 +0.03(+0.06%)
Feb 13, 2019 41.94 42.02 41.75 41.76 6,077,088 -0.06(-0.14%)
Feb 12, 2019 41.74 41.88 41.71 41.82 4,068,576 +0.45(+1.10%)
Feb 11, 2019 41.46 41.51 41.31 41.37 4,138,658 -0.11(-0.27%)
Feb 08, 2019 41.33 41.48 41.19 41.48 2,392,398 -0.15(-0.35%)
Feb 07, 2019 41.81 41.88 41.46 41.62 3,780,422 -0.52(-1.24%)
Feb 06, 2019 42.33 42.34 42.08 42.15 3,403,688 -0.29(-0.69%)
Feb 05, 2019 42.27 42.47 42.26 42.44 3,470,500 +0.37(+0.88%)
Feb 04, 2019 41.84 42.07 41.77 42.07 3,399,758 +0.17(+0.41%)
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.