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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.43 47.75 47.32 47.61 5,314,772 -0.11(-0.23%)
Jun 29, 2020 47.49 47.72 47.22 47.72 4,706,218 +0.38(+0.80%)
Jun 26, 2020 47.89 47.89 47.22 47.34 4,814,000 -0.67(-1.40%)
Jun 25, 2020 47.47 48.03 47.24 48.01 5,326,322 +0.51(+1.07%)
Jun 24, 2020 48.10 48.18 47.28 47.50 7,224,525 -1.04(-2.14%)
Jun 23, 2020 48.79 48.88 48.50 48.54 3,897,383 +0.31(+0.64%)
Jun 22, 2020 47.96 48.28 47.82 48.23 4,354,120 +0.34(+0.71%)
Jun 19, 2020 48.63 48.65 47.85 47.89 3,147,000 -0.18(-0.37%)
Jun 18, 2020 47.93 48.26 47.90 48.07 3,947,265 -0.19(-0.39%)
Jun 17, 2020 48.44 48.51 48.16 48.26 3,177,761 +0.19(+0.40%)
Jun 16, 2020 48.58 48.59 47.58 48.07 4,794,797 +0.55(+1.16%)
Jun 15, 2020 46.54 47.68 46.36 47.52 5,708,621 +0.06(+0.13%)
Jun 12, 2020 47.86 47.98 46.82 47.46 6,924,400 +0.88(+1.89%)
Jun 11, 2020 47.84 48.02 46.53 46.58 6,157,808 -2.67(-5.42%)
Jun 10, 2020 49.42 49.61 49.01 49.25 5,236,154 -0.03(-0.06%)
Jun 09, 2020 49.01 49.40 48.90 49.28 7,954,503 -0.54(-1.08%)
Jun 08, 2020 49.43 49.83 49.14 49.82 4,128,392 +0.56(+1.14%)
Jun 05, 2020 49.30 49.60 49.16 49.26 5,751,100 +0.99(+2.05%)
Jun 04, 2020 48.22 48.58 48.13 48.27 5,683,867 -0.32(-0.66%)
Jun 03, 2020 48.09 48.72 48.06 48.59 6,860,946 +1.04(+2.19%)
Jun 02, 2020 47.21 47.58 47.16 47.55 6,166,079 +0.68(+1.45%)
Jun 01, 2020 46.22 46.88 46.17 46.87 5,045,060 +1.01(+2.20%)
May 29, 2020 45.77 45.92 45.26 45.86 8,240,200 +0.07(+0.15%)
May 28, 2020 45.98 46.28 45.75 45.79 4,781,594 +0.25(+0.55%)
May 27, 2020 45.54 45.58 45.02 45.54 4,577,145 +0.40(+0.89%)
May 26, 2020 45.28 45.42 45.09 45.14 6,066,386 +1.22(+2.78%)
May 22, 2020 43.86 43.93 43.67 43.92 5,339,300 -0.33(-0.75%)
May 21, 2020 44.55 44.69 44.09 44.25 5,995,139 -0.51(-1.14%)
May 20, 2020 44.74 44.99 44.58 44.76 5,743,953 +0.79(+1.80%)
May 19, 2020 44.27 44.46 43.97 43.97 4,963,828 -0.51(-1.15%)
May 18, 2020 43.83 44.59 43.81 44.48 5,264,929 +1.66(+3.88%)
May 15, 2020 42.68 42.96 42.51 42.82 6,039,700 -0.12(-0.28%)
May 14, 2020 42.21 42.95 41.97 42.94 7,866,781 -0.20(-0.46%)
May 13, 2020 43.80 43.80 42.91 43.14 7,014,948 -0.30(-0.69%)
May 12, 2020 44.07 44.19 43.44 43.44 5,662,556 -0.48(-1.09%)
May 11, 2020 43.70 44.04 43.66 43.92 3,886,478 -0.08(-0.18%)
May 08, 2020 43.74 44.01 43.70 44.00 2,946,900 +0.75(+1.73%)
May 07, 2020 43.23 43.43 43.04 43.25 4,470,933 +0.53(+1.24%)
May 06, 2020 43.19 43.26 42.67 42.72 4,273,153 -0.25(-0.58%)
May 05, 2020 43.15 43.34 42.86 42.97 4,494,315 +0.19(+0.44%)
May 04, 2020 42.44 42.80 42.30 42.78 4,884,634 +0.09(+0.21%)
May 01, 2020 42.94 43.08 42.51 42.69 5,616,600 -1.12(-2.56%)
Apr 30, 2020 44.24 44.29 43.56 43.81 5,841,869 -0.89(-1.99%)
Apr 29, 2020 44.40 44.84 44.32 44.70 5,026,564 +1.15(+2.64%)
Apr 28, 2020 44.00 44.08 43.51 43.55 4,662,613 +0.30(+0.69%)
Apr 27, 2020 42.97 43.32 42.89 43.25 5,485,382 +0.61(+1.43%)
Apr 24, 2020 42.52 42.66 42.17 42.64 4,183,000 +0.33(+0.78%)
Apr 23, 2020 42.53 43.06 42.22 42.31 6,578,727 -0.09(-0.21%)
Apr 22, 2020 42.39 42.45 42.22 42.40 4,332,916 +0.83(+2.00%)
Apr 21, 2020 41.77 42.08 41.45 41.57 5,567,328 -0.95(-2.23%)
Apr 20, 2020 42.58 43.10 42.47 42.52 5,611,114 -0.56(-1.30%)
Apr 17, 2020 43.05 43.14 42.65 43.08 5,485,800 +1.08(+2.57%)
Apr 16, 2020 42.24 42.28 41.70 42.00 4,823,839 -0.02(-0.05%)
Apr 15, 2020 42.12 42.25 41.83 42.02 6,087,791 -1.21(-2.80%)
Apr 14, 2020 43.12 43.55 43.09 43.23 5,651,155 +0.79(+1.86%)
Apr 13, 2020 42.56 42.65 42.03 42.44 6,602,498 -0.25(-0.59%)
Apr 09, 2020 42.64 43.03 42.38 42.69 8,114,700 +0.67(+1.59%)
Apr 08, 2020 41.78 42.19 41.44 42.02 9,128,791 +0.43(+1.03%)
Apr 07, 2020 42.82 42.91 41.57 41.59 7,802,317 +0.17(+0.41%)
Apr 06, 2020 40.75 41.51 40.60 41.42 7,439,523 +2.05(+5.21%)
Apr 03, 2020 39.69 39.83 39.08 39.37 5,792,100 -0.79(-1.97%)
Apr 02, 2020 39.53 40.33 39.36 40.16 11,564,156 +0.88(+2.24%)
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.