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

44.80 +0.25 (+0.56%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.69 58.37 57.55 57.98 8,857,453 -0.82(-1.39%)
Feb 25, 2022 57.96 58.82 58.03 58.80 9,256,877 +1.32(+2.30%)
Feb 24, 2022 56.09 57.55 56.00 57.48 9,666,701 -0.88(-1.51%)
Feb 23, 2022 59.37 59.37 58.25 58.36 6,024,205 -0.51(-0.87%)
Feb 22, 2022 59.00 59.34 58.49 58.87 6,464,771 -0.74(-1.24%)
Feb 18, 2022 59.61 0 -0.37(-0.62%)
Feb 17, 2022 60.42 60.50 59.91 59.98 4,986,667 -0.83(-1.36%)
Feb 16, 2022 60.35 60.98 60.35 60.81 6,243,834 +0.24(+0.40%)
Feb 15, 2022 60.16 60.59 60.11 60.57 4,257,700 +1.11(+1.87%)
Feb 14, 2022 59.62 59.68 59.09 59.46 7,168,156 -0.39(-0.65%)
Feb 11, 2022 60.66 60.90 59.68 59.85 6,948,077 -0.80(-1.32%)
Feb 10, 2022 60.61 61.49 60.55 60.65 5,093,397 -0.69(-1.12%)
Feb 09, 2022 61.12 61.35 61.06 61.34 4,442,638 +0.93(+1.54%)
Feb 08, 2022 59.97 60.47 59.91 60.41 4,581,230 +0.39(+0.65%)
Feb 07, 2022 59.92 60.30 59.87 60.02 3,990,540 +0.08(+0.13%)
Feb 04, 2022 59.62 60.20 59.53 59.94 4,790,462 +0.11(+0.18%)
Feb 03, 2022 60.04 59.79 59.83 5,256,112 -0.84(-1.38%)
Feb 02, 2022 60.77 60.77 60.33 60.67 5,025,949 +0.31(+0.51%)
Feb 01, 2022 60.15 60.36 59.71 60.36 5,258,127 +0.55(+0.92%)
Jan 31, 2022 58.89 59.88 59.81 6,871,357 +1.18(+2.01%)
Jan 28, 2022 58.21 58.66 57.80 58.63 7,416,238 +0.15(+0.26%)
Jan 27, 2022 58.95 59.16 58.31 58.48 7,672,440 -0.33(-0.56%)
Jan 26, 2022 59.81 59.94 58.60 58.81 10,040,489 -0.38(-0.64%)
Jan 25, 2022 58.88 59.52 58.43 59.19 13,869,231 -0.25(-0.42%)
Jan 24, 2022 59.08 59.47 57.93 59.44 13,538,841 -0.67(-1.11%)
Jan 21, 2022 60.87 60.87 60.10 60.11 8,492,786 -0.87(-1.43%)
Jan 20, 2022 61.55 61.87 60.92 60.98 7,155,949 -0.17(-0.28%)
Jan 19, 2022 61.48 61.55 61.10 61.15 7,284,464 +0.05(+0.08%)
Jan 18, 2022 61.27 61.42 60.97 61.10 6,337,929 -0.91(-1.47%)
Jan 14, 2022 62.01 0 -0.03(-0.05%)
Jan 13, 2022 62.67 62.70 61.98 62.04 4,474,271 -0.52(-0.83%)
Jan 12, 2022 62.35 62.61 62.26 62.56 4,524,341 +0.68(+1.10%)
Jan 11, 2022 61.15 61.88 61.05 61.88 5,016,825 +0.94(+1.54%)
Jan 10, 2022 60.91 60.98 60.46 60.94 7,787,397 -0.40(-0.65%)
Jan 07, 2022 61.12 61.43 60.90 61.34 3,330,523 +0.27(+0.44%)
Jan 06, 2022 61.08 61.33 60.83 61.07 5,683,015 -0.14(-0.23%)
Jan 05, 2022 61.95 62.09 61.21 61.21 7,483,600 -0.60(-0.97%)
Jan 04, 2022 61.97 62.05 61.68 61.81 3,715,861 +0.13(+0.21%)
Jan 03, 2022 61.59 61.69 61.30 61.68 4,654,781 +0.40(+0.65%)
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 59.02 59.38 6,166,594 -1.23(-2.03%)
Dec 17, 2021 60.84 61.02 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 60.45 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%)
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.