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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.25 59.38 58.85 58.98 3,064,011 -0.07(-0.11%)
Sep 29, 2021 59.34 59.43 58.99 59.05 1,954,250 -0.20(-0.34%)
Sep 28, 2021 59.74 59.74 59.09 59.25 4,956,001 -1.21(-2.00%)
Sep 27, 2021 60.27 60.51 60.15 60.46 1,383,835 +0.15(+0.24%)
Sep 24, 2021 60.30 60.45 60.25 60.32 1,630,750 -0.58(-0.95%)
Sep 23, 2021 60.71 61.00 60.71 60.90 2,022,984 +0.59(+0.98%)
Sep 22, 2021 60.21 60.75 60.21 60.31 4,091,102 +0.45(+0.74%)
Sep 21, 2021 59.96 60.08 59.70 59.86 2,798,574 +0.57(+0.96%)
Sep 20, 2021 59.22 59.50 58.80 59.29 3,577,646 -1.31(-2.16%)
Sep 17, 2021 60.99 61.08 60.43 60.60 2,095,996 -0.65(-1.07%)
Sep 16, 2021 61.10 61.28 60.94 61.25 1,945,123 -0.33(-0.53%)
Sep 15, 2021 61.32 61.58 61.17 61.58 3,941,890 +0.22(+0.36%)
Sep 14, 2021 61.80 61.82 61.30 61.36 1,832,906 -0.35(-0.56%)
Sep 13, 2021 61.77 61.78 61.52 61.71 1,694,489 +0.38(+0.63%)
Sep 10, 2021 61.90 61.93 61.32 61.32 1,610,344 -0.14(-0.23%)
Sep 09, 2021 61.45 61.68 61.34 61.47 1,773,158 -0.08(-0.13%)
Sep 08, 2021 61.89 61.91 61.43 61.54 1,567,803 -0.60(-0.96%)
Sep 07, 2021 62.17 62.26 62.11 62.14 1,684,768 +0.04(+0.06%)
Sep 03, 2021 61.87 62.14 61.82 62.10 1,781,203 +0.33(+0.53%)
Sep 02, 2021 61.77 61.90 61.67 61.77 1,466,727 +0.17(+0.28%)
Sep 01, 2021 61.46 61.77 61.46 61.60 2,671,568 +0.58(+0.95%)
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%)
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.