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

60.11 USD -0.87 (-1.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.36 61.58 61.25 61.28 5,046,315 -0.11(-0.18%)
Dec 30, 2021 61.29 61.53 61.29 61.39 4,228,998 +0.11(+0.18%)
Dec 29, 2021 61.30 61.35 61.13 61.28 3,157,839 -0.10(-0.16%)
Dec 28, 2021 61.46 61.56 61.37 61.38 3,724,218 -0.02(-0.03%)
Dec 27, 2021 61.04 61.42 61.02 61.40 3,863,208 +0.37(+0.61%)
Dec 23, 2021 60.72 61.14 60.71 61.03 3,465,771 +0.38(+0.63%)
Dec 22, 2021 60.06 60.68 60.00 60.65 7,163,242 +0.48(+0.80%)
Dec 21, 2021 59.73 60.17 59.70 60.17 3,771,202 +0.79(+1.33%)
Dec 20, 2021 59.22 59.38 59.01 59.38 6,166,594 -1.23(-2.03%)
Dec 17, 2021 60.84 61.01 60.59 60.61 6,339,930 -0.67(-1.09%)
Dec 16, 2021 61.61 61.70 61.12 61.28 5,689,414 +0.07(+0.11%)
Dec 15, 2021 60.70 61.23 60.29 61.21 6,602,710 +0.50(+0.82%)
Dec 14, 2021 60.66 60.95 60.46 60.71 8,365,924 -0.24(-0.39%)
Dec 13, 2021 61.33 61.38 60.91 60.95 3,954,289 -0.71(-1.15%)
Dec 10, 2021 61.64 61.73 61.44 61.66 2,520,540 +0.09(+0.15%)
Dec 09, 2021 61.69 61.76 61.51 61.57 4,045,320 -0.44(-0.71%)
Dec 08, 2021 61.89 62.08 61.78 62.01 2,965,683 +0.12(+0.19%)
Dec 07, 2021 61.46 61.90 61.46 61.89 2,632,874 +1.19(+1.96%)
Dec 06, 2021 60.41 60.76 60.19 60.70 3,712,749 +0.53(+0.88%)
Dec 03, 2021 60.67 60.74 59.82 60.17 5,572,141 -0.40(-0.66%)
Dec 02, 2021 60.24 60.75 60.20 60.57 4,382,432 +0.81(+1.36%)
Dec 01, 2021 60.84 61.15 59.74 59.76 6,121,306 -0.18(-0.30%)
Nov 30, 2021 60.30 60.51 60.20 59.94 7,473,202 -0.48(-0.79%)
Nov 29, 2021 60.64 60.70 60.16 60.42 2,899,987 +0.27(+0.45%)
Nov 26, 2021 60.59 60.65 59.92 60.15 2,997,570 -1.78(-2.87%)
Nov 24, 2021 61.50 61.93 61.43 61.93 1,918,214 -0.28(-0.45%)
Nov 23, 2021 62.15 62.38 61.92 62.21 2,324,896 -0.03(-0.05%)
Nov 22, 2021 62.57 62.72 62.22 62.24 1,902,847 -0.39(-0.62%)
Nov 19, 2021 62.80 62.88 62.60 62.63 1,756,797 -0.40(-0.63%)
Nov 18, 2021 63.00 63.03 62.98 63.03 1,871,666 -0.14(-0.22%)
Nov 17, 2021 63.29 63.29 63.07 63.17 1,435,208 -0.18(-0.28%)
Nov 16, 2021 63.44 63.52 63.34 63.35 1,892,359 -0.10(-0.16%)
Nov 15, 2021 63.83 63.83 63.40 63.45 3,335,760 -0.15(-0.24%)
Nov 12, 2021 63.40 63.60 63.32 63.60 1,446,107 +0.34(+0.54%)
Nov 11, 2021 63.24 63.39 63.17 63.26 1,481,344 -0.14(-0.22%)
Nov 10, 2021 63.29 63.40 2,219,249 -0.05(-0.08%)
Nov 09, 2021 63.61 63.66 63.25 63.45 2,586,145 -0.17(-0.27%)
Nov 08, 2021 63.57 63.67 63.53 63.62 2,147,374 +0.23(+0.36%)
Nov 05, 2021 63.38 63.40 63.13 63.39 2,275,146 +0.11(+0.17%)
Nov 04, 2021 63.29 63.34 63.04 63.28 1,594,201 -0.06(-0.09%)
Nov 03, 2021 62.87 63.41 62.75 63.34 2,829,077 +0.42(+0.67%)
Nov 02, 2021 62.96 63.05 62.88 62.92 2,533,475 -0.32(-0.51%)
Nov 01, 2021 62.88 63.26 63.01 63.24 2,334,148 +0.61(+0.97%)
Oct 29, 2021 62.58 62.67 62.44 62.63 1,838,803 -0.55(-0.87%)
Oct 28, 2021 62.82 63.18 62.78 63.18 1,339,428 +0.46(+0.73%)
Oct 27, 2021 62.95 63.08 62.69 62.72 1,856,881 -0.34(-0.54%)
Oct 26, 2021 63.38 63.06 2,249,289 -0.02(-0.03%)
Oct 25, 2021 63.03 63.17 62.82 63.08 1,809,528 +0.04(+0.06%)
Oct 22, 2021 63.04 63.29 62.81 63.04 2,124,097 +0.21(+0.33%)
Oct 21, 2021 62.79 62.97 62.73 62.83 1,705,161 -0.40(-0.63%)
Oct 20, 2021 63.11 63.28 63.01 63.23 2,833,764 +0.20(+0.32%)
Oct 19, 2021 62.87 63.09 62.81 63.03 1,555,119 +0.48(+0.77%)
Oct 18, 2021 62.33 62.62 62.27 62.55 4,177,073 -0.19(-0.30%)
Oct 15, 2021 62.56 62.77 62.47 62.74 1,937,935 +0.53(+0.85%)
Oct 14, 2021 62.19 62.33 62.05 62.21 2,136,783 +0.51(+0.83%)
Oct 13, 2021 61.40 61.75 61.25 61.70 2,885,098 +0.69(+1.13%)
Oct 12, 2021 61.17 61.26 60.98 61.01 2,667,972 -0.07(-0.11%)
Oct 11, 2021 61.44 61.62 61.07 61.08 2,456,215 -0.19(-0.31%)
Oct 08, 2021 61.34 61.40 61.15 61.27 1,172,825 +0.05(+0.08%)
Oct 07, 2021 60.96 61.38 60.93 61.22 2,146,307 +0.72(+1.19%)
Oct 06, 2021 59.92 60.53 59.76 60.50 3,573,391 -0.38(-0.62%)
Oct 05, 2021 60.59 61.06 60.52 60.88 1,813,949 +0.41(+0.68%)
Oct 04, 2021 60.89 60.89 60.17 60.47 3,399,960 -0.65(-1.06%)
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.