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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.13 61.18 60.96 61.02 2,398,187 +0.18(+0.30%)
Aug 30, 2021 60.84 60.92 60.69 60.84 1,503,338 +0.01(+0.02%)
Aug 27, 2021 60.28 60.84 60.27 60.83 1,997,848 +0.64(+1.07%)
Aug 26, 2021 60.37 60.43 60.12 60.19 1,440,374 -0.39(-0.65%)
Aug 25, 2021 60.49 60.62 60.37 60.58 1,832,204 +0.02(+0.03%)
Aug 24, 2021 60.28 60.63 60.23 60.56 1,557,334 +0.54(+0.90%)
Aug 23, 2021 59.75 60.08 59.72 60.02 3,313,147 +0.66(+1.12%)
Aug 20, 2021 58.95 59.39 58.90 59.36 1,774,283 +0.13(+0.21%)
Aug 19, 2021 59.09 59.37 59.00 59.23 3,052,009 -0.71(-1.19%)
Aug 18, 2021 60.20 60.40 59.93 59.95 1,885,428 -0.13(-0.22%)
Aug 17, 2021 60.10 60.25 59.81 60.08 1,763,544 -0.73(-1.20%)
Aug 16, 2021 60.70 60.81 60.50 60.81 1,735,203 -0.38(-0.63%)
Aug 13, 2021 61.03 61.20 60.92 61.20 942,742 +0.22(+0.36%)
Aug 12, 2021 60.97 61.01 60.79 60.97 1,202,598 -0.19(-0.31%)
Aug 11, 2021 61.18 61.22 60.98 61.17 2,579,940 +0.33(+0.54%)
Aug 10, 2021 60.77 60.85 60.71 60.84 1,425,562 +0.13(+0.22%)
Aug 09, 2021 60.75 60.80 60.62 60.71 1,163,756 +0.04(+0.06%)
Aug 06, 2021 60.81 60.84 60.59 60.67 1,156,535 -0.31(-0.50%)
Aug 05, 2021 60.95 61.07 60.91 60.97 1,370,410 +0.22(+0.36%)
Aug 04, 2021 60.94 61.09 60.74 60.75 1,778,962 -0.09(-0.14%)
Aug 03, 2021 60.62 60.84 60.35 60.84 1,707,613 +0.39(+0.65%)
Aug 02, 2021 60.62 60.74 60.38 60.45 2,219,802 +0.34(+0.56%)
Jul 30, 2021 60.15 60.38 59.97 60.11 2,571,799 -0.41(-0.68%)
Jul 29, 2021 60.60 60.64 60.47 60.52 2,366,120 +0.36(+0.59%)
Jul 28, 2021 59.73 60.26 59.62 60.17 3,250,542 +0.64(+1.08%)
Jul 27, 2021 59.48 59.53 59.11 59.52 4,997,216 -0.52(-0.87%)
Jul 26, 2021 59.88 60.09 59.84 60.04 2,873,123 -0.28(-0.46%)
Jul 23, 2021 60.35 60.35 60.13 60.32 1,721,587 +0.04(+0.06%)
Jul 22, 2021 60.45 60.45 60.07 60.28 1,511,269 +0.08(+0.13%)
Jul 21, 2021 59.63 60.20 59.61 60.20 1,350,409 +0.76(+1.28%)
Jul 20, 2021 58.92 59.57 58.79 59.45 1,868,681 +0.36(+0.60%)
Jul 19, 2021 59.22 59.25 58.77 59.09 3,919,947 -1.04(-1.73%)
Jul 16, 2021 60.62 60.63 60.03 60.13 2,034,993 -0.48(-0.79%)
Jul 15, 2021 60.65 60.79 60.40 60.61 1,770,815 -0.37(-0.60%)
Jul 14, 2021 61.17 61.17 60.87 60.97 1,190,224 +0.16(+0.27%)
Jul 13, 2021 60.90 61.01 60.74 60.81 1,908,311 -0.19(-0.32%)
Jul 12, 2021 60.75 61.00 60.71 61.00 2,042,068 +0.13(+0.22%)
Jul 09, 2021 60.44 60.87 60.36 60.87 1,531,103 +1.10(+1.83%)
Jul 08, 2021 59.69 59.92 59.47 59.77 2,714,128 -0.98(-1.61%)
Jul 07, 2021 60.82 60.90 60.44 60.75 1,589,662 +0.22(+0.37%)
Jul 06, 2021 60.92 60.95 60.30 60.53 1,838,313 -0.62(-1.01%)
Jul 02, 2021 60.98 61.15 60.77 61.15 1,407,773 +0.12(+0.20%)
Jul 01, 2021 60.99 61.05 60.72 61.02 2,180,785 +0.05(+0.08%)
Jun 30, 2021 60.94 61.11 60.78 60.97 2,925,942 -0.46(-0.75%)
Jun 29, 2021 61.40 61.44 61.26 61.44 1,314,230 -0.03(-0.05%)
Jun 28, 2021 61.56 61.58 61.31 61.47 1,268,412 -0.23(-0.37%)
Jun 25, 2021 61.71 61.72 61.54 61.70 1,521,826 +0.23(+0.38%)
Jun 24, 2021 61.32 61.47 61.28 61.47 2,192,386 +0.58(+0.95%)
Jun 23, 2021 61.14 61.25 60.82 60.89 2,233,337 -0.17(-0.28%)
Jun 22, 2021 60.82 61.16 60.68 61.06 1,527,171 -0.06(-0.09%)
Jun 21, 2021 60.63 61.13 60.49 61.12 1,885,963 +0.68(+1.13%)
Jun 18, 2021 60.62 60.71 60.36 60.44 2,265,436 -1.01(-1.65%)
Jun 17, 2021 61.48 61.64 61.19 61.45 1,722,519 -0.23(-0.37%)
Jun 16, 2021 62.19 62.28 61.47 61.68 1,716,090 -0.53(-0.86%)
Jun 15, 2021 62.22 62.28 62.07 62.21 2,068,634 -0.08(-0.12%)
Jun 14, 2021 62.13 62.29 62.06 62.29 1,805,623 +0.14(+0.23%)
Jun 11, 2021 62.13 62.17 61.94 62.15 2,220,021 +0.04(+0.06%)
Jun 10, 2021 61.98 62.19 61.92 62.11 2,461,374 +0.26(+0.42%)
Jun 09, 2021 62.00 62.04 61.82 61.85 2,291,961 -0.18(-0.29%)
Jun 08, 2021 62.16 62.17 61.91 62.03 1,749,598 -0.15(-0.25%)
Jun 07, 2021 62.11 62.18 61.98 62.18 1,482,581 +0.07(+0.11%)
Jun 04, 2021 61.97 62.12 61.90 62.12 1,376,736 +0.60(+0.98%)
Jun 03, 2021 61.55 61.64 61.37 61.52 1,881,223 -0.46(-0.74%)
Jun 02, 2021 61.83 62.02 61.75 61.97 1,706,602 +0.16(+0.26%)
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.