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

61.89 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.24 61.37 60.82 60.96 2,964,547 -0.07(-0.11%)
Sep 29, 2021 61.33 61.42 60.97 61.03 1,890,812 -0.21(-0.34%)
Sep 28, 2021 61.74 61.74 61.07 61.24 4,795,120 -1.25(-2.00%)
Sep 27, 2021 62.29 62.54 62.17 62.49 1,338,913 +0.15(+0.24%)
Sep 24, 2021 62.32 62.48 62.27 62.34 1,577,813 -0.60(-0.95%)
Sep 23, 2021 62.75 63.05 62.75 62.94 1,957,314 +0.61(+0.98%)
Sep 22, 2021 62.23 62.78 62.23 62.33 3,958,297 +0.46(+0.74%)
Sep 21, 2021 61.97 62.10 61.70 61.87 2,707,727 +0.59(+0.96%)
Sep 20, 2021 61.21 61.49 60.78 61.28 3,461,509 -1.72(-2.73%)
Sep 17, 2021 63.41 63.49 62.83 63.00 2,016,130 -0.68(-1.07%)
Sep 16, 2021 63.52 63.71 63.35 63.68 1,871,006 -0.34(-0.53%)
Sep 15, 2021 63.75 64.02 63.59 64.02 3,791,687 +0.23(+0.36%)
Sep 14, 2021 64.25 64.27 63.72 63.79 1,763,065 -0.36(-0.56%)
Sep 13, 2021 64.22 64.23 63.96 64.15 1,629,922 +0.40(+0.63%)
Sep 10, 2021 64.35 64.38 63.75 63.75 1,548,983 -0.15(-0.23%)
Sep 09, 2021 63.88 64.12 63.76 63.90 1,705,593 -0.08(-0.13%)
Sep 08, 2021 64.34 64.36 63.86 63.98 1,508,063 -0.62(-0.96%)
Sep 07, 2021 64.63 64.73 64.57 64.60 1,620,571 +0.04(+0.06%)
Sep 03, 2021 64.32 64.60 64.27 64.56 1,713,332 +0.34(+0.53%)
Sep 02, 2021 64.22 64.35 64.11 64.22 1,410,839 +0.18(+0.28%)
Sep 01, 2021 63.89 64.22 63.89 64.04 2,569,770 +0.60(+0.95%)
Aug 31, 2021 63.55 63.60 63.38 63.44 2,306,806 +0.19(+0.30%)
Aug 30, 2021 63.25 63.33 63.09 63.25 1,446,055 +0.01(+0.02%)
Aug 27, 2021 62.67 63.25 62.66 63.24 1,921,722 +0.67(+1.07%)
Aug 26, 2021 62.76 62.82 62.50 62.57 1,385,490 -0.41(-0.65%)
Aug 25, 2021 62.89 63.02 62.76 62.98 1,762,389 +0.02(+0.03%)
Aug 24, 2021 62.67 63.03 62.62 62.96 1,497,993 +0.56(+0.90%)
Aug 23, 2021 62.12 62.46 62.08 62.40 3,186,902 +0.69(+1.12%)
Aug 20, 2021 61.28 61.74 61.23 61.71 1,706,675 +0.13(+0.21%)
Aug 19, 2021 61.43 61.72 61.34 61.58 2,935,714 -0.74(-1.19%)
Aug 18, 2021 62.58 62.79 62.30 62.32 1,813,585 -0.14(-0.22%)
Aug 17, 2021 62.48 62.64 62.17 62.46 1,696,346 -0.76(-1.20%)
Aug 16, 2021 63.10 63.22 62.90 63.22 1,669,085 -0.40(-0.63%)
Aug 13, 2021 63.45 63.62 63.33 63.62 906,820 +0.23(+0.36%)
Aug 12, 2021 63.39 63.42 63.20 63.39 1,156,774 -0.20(-0.31%)
Aug 11, 2021 63.60 63.64 63.40 63.59 2,481,633 +0.34(+0.54%)
Aug 10, 2021 63.18 63.26 63.12 63.25 1,371,242 +0.14(+0.22%)
Aug 09, 2021 63.16 63.21 63.02 63.11 1,119,412 +0.04(+0.06%)
Aug 06, 2021 63.22 63.25 62.99 63.07 1,112,466 -0.32(-0.50%)
Aug 05, 2021 63.36 63.49 63.32 63.39 1,318,192 +0.23(+0.36%)
Aug 04, 2021 63.35 63.51 63.15 63.16 1,711,176 -0.09(-0.14%)
Aug 03, 2021 63.02 63.25 62.74 63.25 1,642,546 +0.41(+0.65%)
Aug 02, 2021 63.02 63.15 62.77 62.84 2,135,218 +0.35(+0.56%)
Jul 30, 2021 62.53 62.78 62.35 62.49 2,473,802 -0.43(-0.68%)
Jul 29, 2021 63.00 63.04 62.87 62.92 2,275,961 +0.37(+0.59%)
Jul 28, 2021 62.10 62.65 61.99 62.55 3,126,682 +0.67(+1.08%)
Jul 27, 2021 61.84 61.89 61.45 61.88 4,806,800 -0.54(-0.87%)
Jul 26, 2021 62.25 62.47 62.21 62.42 2,763,645 -0.29(-0.46%)
Jul 23, 2021 62.74 62.74 62.51 62.71 1,655,987 +0.04(+0.06%)
Jul 22, 2021 62.84 62.84 62.45 62.67 1,453,683 +0.08(+0.13%)
Jul 21, 2021 61.99 62.59 61.97 62.59 1,298,953 +0.79(+1.28%)
Jul 20, 2021 61.25 61.93 61.12 61.80 1,797,476 +0.37(+0.60%)
Jul 19, 2021 61.57 61.60 61.10 61.43 3,770,580 -1.08(-1.73%)
Jul 16, 2021 63.02 63.03 62.41 62.51 1,957,451 -0.50(-0.79%)
Jul 15, 2021 63.05 63.20 62.79 63.01 1,703,340 -0.38(-0.60%)
Jul 14, 2021 63.59 63.59 63.28 63.39 1,144,872 +0.17(+0.27%)
Jul 13, 2021 63.31 63.43 63.15 63.22 1,835,596 -0.20(-0.32%)
Jul 12, 2021 63.16 63.42 63.11 63.42 1,964,257 +0.14(+0.22%)
Jul 09, 2021 62.83 63.28 62.75 63.28 1,472,762 +1.14(+1.83%)
Jul 08, 2021 62.05 62.29 61.83 62.14 2,610,708 -1.02(-1.61%)
Jul 07, 2021 63.23 63.31 62.83 63.16 1,529,089 +0.23(+0.37%)
Jul 06, 2021 63.33 63.36 62.69 62.93 1,768,266 -0.64(-1.01%)
Jul 02, 2021 63.40 63.57 63.18 63.57 1,354,131 +0.13(+0.20%)
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.