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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 53.33 53.39 53.06 53.32 2,397,435 +0.06(+0.11%)
Nov 29, 2023 53.32 53.44 53.19 53.26 2,707,553 -0.01(-0.02%)
Nov 28, 2023 53.08 53.40 53.03 53.27 4,378,179 +0.14(+0.26%)
Nov 27, 2023 53.15 53.18 53.00 53.13 2,324,699 -0.17(-0.31%)
Nov 24, 2023 53.06 53.32 53.04 53.30 1,177,227 +0.27(+0.52%)
Nov 22, 2023 53.00 53.05 52.76 53.02 2,428,739 +0.08(+0.15%)
Nov 21, 2023 53.16 53.19 52.89 52.94 1,939,914 -0.26(-0.48%)
Nov 20, 2023 52.90 53.26 52.90 53.20 1,679,775 +0.32(+0.61%)
Nov 17, 2023 52.71 52.90 52.63 52.88 1,866,013 +0.51(+0.97%)
Nov 16, 2023 52.33 52.54 52.18 52.37 2,134,977 -0.22(-0.41%)
Nov 15, 2023 52.64 52.83 52.53 52.58 2,691,449 +0.07(+0.13%)
Nov 14, 2023 52.02 52.58 52.02 52.51 2,668,323 +1.30(+2.53%)
Nov 13, 2023 50.93 51.31 50.84 51.22 1,982,871 +0.13(+0.25%)
Nov 10, 2023 50.84 51.11 50.54 51.09 1,723,480 +0.26(+0.52%)
Nov 09, 2023 51.28 51.39 50.80 50.82 1,992,022 -0.12(-0.23%)
Nov 08, 2023 51.01 51.15 50.80 50.94 1,946,603 -0.14(-0.27%)
Nov 07, 2023 51.01 51.18 50.85 51.08 1,950,178 -0.30(-0.59%)
Nov 06, 2023 51.55 51.60 51.27 51.38 2,357,859 -0.07(-0.13%)
Nov 03, 2023 51.27 51.58 51.27 51.45 2,173,292 +0.69(+1.35%)
Nov 02, 2023 50.54 50.79 50.44 50.77 2,746,646 +1.02(+2.05%)
Nov 01, 2023 49.38 49.77 49.30 49.75 4,702,489 +0.48(+0.98%)
Oct 31, 2023 49.19 49.29 48.97 49.26 3,135,373 +0.04(+0.08%)
Oct 30, 2023 49.23 49.32 48.98 49.23 4,485,633 +0.59(+1.21%)
Oct 27, 2023 49.13 49.18 48.54 48.64 4,431,937 -0.13(-0.26%)
Oct 26, 2023 48.90 49.00 48.60 48.76 4,279,609 -0.30(-0.62%)
Oct 25, 2023 49.26 49.45 49.03 49.07 3,809,901 -0.44(-0.89%)
Oct 24, 2023 49.30 49.59 49.26 49.51 3,859,358 +0.31(+0.64%)
Oct 23, 2023 48.98 49.47 48.75 49.20 4,956,083 +0.01(+0.02%)
Oct 20, 2023 49.48 49.57 49.18 49.19 2,532,223 -0.51(-1.03%)
Oct 19, 2023 49.92 50.18 49.62 49.70 3,073,364 -0.37(-0.74%)
Oct 18, 2023 50.49 50.53 50.00 50.07 2,541,706 -0.84(-1.66%)
Oct 17, 2023 50.52 51.16 50.49 50.91 2,679,263 -0.03(-0.06%)
Oct 16, 2023 50.65 50.98 50.56 50.94 4,257,623 +0.37(+0.74%)
Oct 13, 2023 50.86 50.99 50.45 50.57 2,967,850 -0.37(-0.73%)
Oct 12, 2023 51.48 51.52 50.76 50.94 2,055,870 -0.48(-0.93%)
Oct 11, 2023 51.47 51.57 51.16 51.42 2,259,676 +0.23(+0.44%)
Oct 10, 2023 50.95 51.34 50.94 51.20 2,290,512 +0.71(+1.40%)
Oct 09, 2023 50.09 50.54 50.05 50.49 1,766,734 -0.09(-0.17%)
Oct 06, 2023 49.93 50.71 49.71 50.58 2,832,870 +0.56(+1.12%)
Oct 05, 2023 49.85 50.07 49.69 50.02 2,696,553 +0.36(+0.73%)
Oct 04, 2023 49.72 49.74 49.31 49.66 4,015,811 +0.00(+0.00%)
Oct 03, 2023 49.84 49.98 49.51 49.66 4,035,856 -0.63(-1.25%)
Oct 02, 2023 50.68 50.71 50.14 50.29 3,759,807 -0.61(-1.20%)
Sep 29, 2023 51.51 51.51 50.81 50.89 3,324,313 -0.15(-0.29%)
Sep 28, 2023 50.68 51.15 50.60 51.04 2,075,331 +0.35(+0.70%)
Sep 27, 2023 50.96 51.00 50.38 50.69 3,356,668 -0.07(-0.14%)
Sep 26, 2023 51.03 51.16 50.72 50.76 3,247,201 -0.68(-1.32%)
Sep 25, 2023 51.25 51.44 51.33 51.43 2,056,510 -0.21(-0.40%)
Sep 22, 2023 51.88 52.02 51.60 51.64 2,186,501 +0.19(+0.36%)
Sep 21, 2023 51.77 51.86 51.43 51.45 3,013,089 -0.84(-1.61%)
Sep 20, 2023 52.68 52.90 52.30 52.30 2,299,627 -0.20(-0.37%)
Sep 19, 2023 52.55 52.64 52.36 52.49 2,332,022 -0.05(-0.09%)
Sep 18, 2023 52.52 52.58 52.33 52.54 1,673,750 -0.16(-0.30%)
Sep 15, 2023 52.88 53.02 52.66 52.70 3,985,491 -0.15(-0.28%)
Sep 14, 2023 52.63 52.89 52.56 52.85 2,127,075 +0.61(+1.18%)
Sep 13, 2023 52.25 52.38 52.13 52.23 1,534,663 -0.09(-0.17%)
Sep 12, 2023 52.21 52.49 52.19 52.32 2,235,976 -0.19(-0.35%)
Sep 11, 2023 52.40 52.53 52.26 52.50 1,654,957 +0.57(+1.09%)
Sep 08, 2023 51.97 52.11 51.89 51.94 2,259,284 -0.04(-0.08%)
Sep 07, 2023 52.03 52.09 51.85 51.98 1,622,226 -0.27(-0.52%)
Sep 06, 2023 52.39 52.56 52.12 52.25 2,801,213 -0.20(-0.37%)
Sep 05, 2023 52.75 52.75 52.45 52.45 2,607,166 -0.45(-0.85%)
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.