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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.06 42.92 41.74 42.90 11,416,537 -0.24(-0.55%)
Feb 27, 2020 43.72 44.15 43.14 43.14 10,799,632 -1.28(-2.89%)
Feb 26, 2020 44.67 45.00 44.37 44.42 6,790,493 +0.15(+0.34%)
Feb 25, 2020 45.23 45.27 44.22 44.27 7,500,135 -0.71(-1.57%)
Feb 24, 2020 44.86 45.22 44.79 44.98 5,445,201 -1.73(-3.69%)
Feb 21, 2020 46.78 46.83 46.61 46.70 2,140,855 -0.24(-0.51%)
Feb 20, 2020 47.09 47.18 46.70 46.94 2,117,475 -0.42(-0.90%)
Feb 19, 2020 47.32 47.38 47.28 47.36 2,964,202 +0.28(+0.60%)
Feb 18, 2020 47.08 47.19 47.00 47.08 1,903,650 -0.33(-0.69%)
Feb 14, 2020 47.52 47.52 47.27 47.41 2,223,600 -0.03(-0.06%)
Feb 13, 2020 47.41 47.58 47.32 47.43 2,797,026 -0.40(-0.83%)
Feb 12, 2020 47.77 47.85 47.69 47.83 1,914,504 +0.30(+0.63%)
Feb 11, 2020 47.51 47.65 47.45 47.53 2,347,439 +0.39(+0.83%)
Feb 10, 2020 46.92 47.16 46.92 47.14 1,982,075 +0.12(+0.24%)
Feb 07, 2020 47.15 47.18 46.97 47.03 2,332,909 -0.45(-0.95%)
Feb 06, 2020 47.60 47.61 47.44 47.48 2,675,411 +0.09(+0.19%)
Feb 05, 2020 47.47 47.51 47.23 47.39 2,802,881 +0.43(+0.92%)
Feb 04, 2020 46.93 47.08 46.90 46.96 2,881,852 +0.81(+1.76%)
Feb 03, 2020 46.08 46.36 46.02 46.14 3,273,054 +0.21(+0.46%)
Jan 31, 2020 46.27 46.28 45.78 45.93 4,609,072 -0.78(-1.67%)
Jan 30, 2020 46.43 46.78 46.28 46.71 4,647,883 -0.26(-0.55%)
Jan 29, 2020 47.10 47.13 46.89 46.97 2,636,015 +0.02(+0.04%)
Jan 28, 2020 46.71 46.97 46.61 46.95 3,339,408 +0.40(+0.86%)
Jan 27, 2020 46.46 46.73 46.36 46.55 2,753,566 -1.08(-2.27%)
Jan 24, 2020 47.98 48.01 47.49 47.63 2,884,202 -0.26(-0.54%)
Jan 23, 2020 47.74 47.93 47.53 47.89 2,771,147 -0.18(-0.37%)
Jan 22, 2020 48.17 48.19 48.01 48.06 2,560,846 +0.15(+0.31%)
Jan 21, 2020 48.05 48.13 47.89 47.91 2,288,692 -0.55(-1.13%)
Jan 17, 2020 48.42 48.49 48.34 48.46 3,895,341 +0.14(+0.29%)
Jan 16, 2020 48.21 48.32 48.16 48.32 4,514,032 +0.28(+0.59%)
Jan 15, 2020 48.06 48.14 48.00 48.04 8,653,873 -0.12(-0.24%)
Jan 14, 2020 48.04 48.18 48.00 48.15 2,338,083 -0.01(-0.02%)
Jan 13, 2020 47.92 48.17 47.82 48.16 3,189,160 +0.37(+0.78%)
Jan 10, 2020 47.95 48.01 47.75 47.79 2,323,074 -0.11(-0.22%)
Jan 09, 2020 47.86 47.89 47.75 47.89 1,799,149 +0.21(+0.45%)
Jan 08, 2020 47.51 47.84 47.48 47.68 2,314,288 +0.12(+0.24%)
Jan 07, 2020 47.63 47.66 47.50 47.57 1,988,325 -0.07(-0.15%)
Jan 06, 2020 47.39 47.64 47.34 47.64 2,128,917 +0.09(+0.19%)
Jan 03, 2020 47.53 47.80 47.52 47.55 2,369,307 -0.61(-1.27%)
Jan 02, 2020 47.92 48.16 47.82 48.16 2,468,226 +0.61(+1.28%)
Dec 31, 2019 47.43 47.59 47.31 47.55 1,908,445 +0.15(+0.32%)
Dec 30, 2019 47.80 47.80 47.36 47.40 3,109,581 -0.32(-0.67%)
Dec 27, 2019 47.83 47.84 47.64 47.72 2,309,284 +0.11(+0.24%)
Dec 26, 2019 47.46 47.60 47.41 47.60 1,365,721 +0.24(+0.50%)
Dec 24, 2019 47.38 47.42 47.29 47.36 1,124,064 -0.04(-0.07%)
Dec 23, 2019 47.33 47.40 47.31 47.40 2,092,353 +0.08(+0.17%)
Dec 20, 2019 47.38 47.40 47.31 47.32 2,559,036 +0.03(+0.06%)
Dec 19, 2019 47.18 47.29 47.13 47.29 3,017,787 +0.02(+0.04%)
Dec 18, 2019 47.28 47.30 47.19 47.27 2,509,280 -0.01(-0.02%)
Dec 17, 2019 47.29 47.34 47.21 47.28 3,816,967 -0.04(-0.07%)
Dec 16, 2019 47.28 47.37 47.26 47.32 3,457,202 +0.48(+1.03%)
Dec 13, 2019 46.87 47.14 46.72 46.84 7,070,458 +0.19(+0.41%)
Dec 12, 2019 46.22 46.68 46.22 46.64 3,976,435 +0.43(+0.93%)
Dec 11, 2019 45.99 46.28 45.92 46.22 1,997,379 +0.31(+0.67%)
Dec 10, 2019 45.84 45.99 45.77 45.91 3,336,665 +0.06(+0.13%)
Dec 09, 2019 46.00 46.07 45.85 45.85 1,719,347 -0.19(-0.42%)
Dec 06, 2019 46.01 46.08 45.97 46.04 4,392,583 +0.33(+0.73%)
Dec 05, 2019 45.72 45.74 45.59 45.71 3,464,422 +0.02(+0.04%)
Dec 04, 2019 45.56 45.69 45.54 45.69 2,767,135 +0.39(+0.85%)
Dec 03, 2019 45.07 45.31 44.94 45.31 2,561,692 -0.16(-0.35%)
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.