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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.86 42.07 41.82 41.98 3,603,453 +0.08(+0.18%)
Jan 30, 2019 41.58 42.05 41.44 41.91 12,435,824 +0.52(+1.26%)
Jan 29, 2019 41.50 41.56 41.37 41.38 5,071,173 +0.14(+0.33%)
Jan 28, 2019 41.15 41.29 41.08 41.25 6,618,176 -0.30(-0.72%)
Jan 25, 2019 41.44 41.62 41.44 41.55 4,750,929 +0.51(+1.23%)
Jan 24, 2019 40.97 41.15 40.91 41.04 8,762,863 +0.13(+0.31%)
Jan 23, 2019 41.03 41.07 40.71 40.91 2,604,350 +0.21(+0.50%)
Jan 22, 2019 40.94 40.98 40.59 40.71 8,614,013 -0.67(-1.61%)
Jan 18, 2019 41.32 41.45 41.23 41.38 5,283,222 +0.41(+1.00%)
Jan 17, 2019 40.56 41.10 40.56 40.97 3,283,580 +0.13(+0.31%)
Jan 16, 2019 40.73 40.90 40.73 40.84 4,765,709 +0.21(+0.51%)
Jan 15, 2019 40.52 40.73 40.43 40.63 2,830,973 +0.25(+0.61%)
Jan 14, 2019 40.28 40.53 40.26 40.38 11,204,947 -0.27(-0.65%)
Jan 11, 2019 40.55 40.70 40.47 40.65 8,129,669 -0.20(-0.48%)
Jan 10, 2019 40.52 40.87 40.49 40.85 3,979,956 +0.14(+0.34%)
Jan 09, 2019 40.52 40.81 40.46 40.71 2,996,283 +0.54(+1.34%)
Jan 08, 2019 40.23 40.26 40.00 40.17 3,112,486 +0.25(+0.62%)
Jan 07, 2019 39.79 40.11 39.69 39.92 4,551,010 +0.13(+0.32%)
Jan 04, 2019 39.18 39.90 39.17 39.79 3,845,751 +1.19(+3.08%)
Jan 03, 2019 38.79 38.82 38.47 38.60 3,535,322 -0.39(-0.99%)
Jan 02, 2019 38.52 39.00 38.47 38.99 5,751,905 -0.04(-0.11%)
Dec 31, 2018 39.22 39.22 38.90 39.03 10,653,214 +0.03(+0.07%)
Dec 28, 2018 39.13 39.18 38.87 39.00 12,557,463 +0.21(+0.55%)
Dec 27, 2018 38.25 38.79 38.02 38.79 17,997,426 +0.04(+0.11%)
Dec 26, 2018 38.05 38.76 37.73 38.75 13,799,480 +0.87(+2.31%)
Dec 24, 2018 38.24 38.41 37.85 37.87 11,740,455 -0.37(-0.97%)
Dec 21, 2018 38.67 38.89 38.19 38.25 15,177,261 -0.62(-1.59%)
Dec 20, 2018 39.04 39.17 38.68 38.86 14,242,255 -0.06(-0.15%)
Dec 19, 2018 39.50 39.83 38.76 38.92 10,140,343 -0.42(-1.08%)
Dec 18, 2018 39.46 39.59 39.22 39.35 9,028,792 +0.07(+0.17%)
Dec 17, 2018 39.59 39.68 39.11 39.28 8,733,232 -0.34(-0.86%)
Dec 14, 2018 39.69 39.87 39.61 39.62 5,483,426 -0.53(-1.33%)
Dec 13, 2018 40.26 40.38 40.10 40.15 6,991,694 -0.06(-0.15%)
Dec 12, 2018 40.25 40.51 40.20 40.21 4,965,709 +0.59(+1.50%)
Dec 11, 2018 39.91 39.92 39.39 39.62 12,463,927 +0.15(+0.39%)
Dec 10, 2018 39.59 39.66 39.05 39.47 8,041,281 -0.33(-0.83%)
Dec 07, 2018 40.30 40.49 39.70 39.80 6,765,762 -0.50(-1.24%)
Dec 06, 2018 39.90 40.31 39.51 40.30 7,457,119 -0.36(-0.88%)
Dec 04, 2018 41.52 41.56 40.61 40.65 4,120,767 -1.04(-2.50%)
Dec 03, 2018 41.79 41.83 41.54 41.70 5,535,946 +0.64(+1.55%)
Nov 30, 2018 40.97 41.12 40.88 41.06 3,504,014 -0.14(-0.33%)
Nov 29, 2018 41.20 41.36 41.05 41.20 4,647,984 -0.23(-0.55%)
Nov 28, 2018 40.86 41.44 40.67 41.42 4,037,577 +0.64(+1.56%)
Nov 27, 2018 40.62 40.79 40.48 40.79 11,786,091 -0.04(-0.10%)
Nov 26, 2018 40.74 40.90 40.69 40.83 2,670,398 +0.59(+1.45%)
Nov 23, 2018 40.22 40.39 40.17 40.25 1,726,412 -0.31(-0.75%)
Nov 21, 2018 40.55 40.55 40.55 0 +0.61(+1.53%)
Nov 20, 2018 40.12 40.28 39.83 39.94 3,812,609 -0.77(-1.89%)
Nov 19, 2018 40.99 41.02 40.59 40.71 3,810,815 -0.40(-0.97%)
Nov 16, 2018 40.76 41.16 40.69 41.11 2,665,636 +0.07(+0.17%)
Nov 15, 2018 40.57 41.14 40.43 41.04 4,522,733 +0.31(+0.75%)
Nov 14, 2018 40.97 41.00 40.48 40.74 3,064,482 +0.10(+0.25%)
Nov 13, 2018 40.60 40.96 40.47 40.64 2,947,309 +0.21(+0.52%)
Nov 12, 2018 40.86 40.86 40.36 40.42 3,055,221 -0.65(-1.59%)
Nov 09, 2018 41.14 41.15 40.87 41.08 4,576,638 -0.38(-0.92%)
Nov 08, 2018 41.75 41.85 41.34 41.46 2,188,258 -0.53(-1.25%)
Nov 07, 2018 41.81 42.00 41.65 41.98 2,329,149 +0.54(+1.31%)
Nov 06, 2018 41.26 41.44 41.23 41.44 2,145,106 +0.17(+0.41%)
Nov 05, 2018 41.26 41.37 41.15 41.27 2,030,010 +0.03(+0.08%)
Nov 02, 2018 41.62 41.67 40.99 41.24 4,014,377 +0.07(+0.16%)
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.