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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 50.01 50.14 49.79 49.79 2,399,634 -0.37(-0.74%)
Feb 27, 2023 50.17 50.31 50.05 50.16 1,911,915 +0.44(+0.88%)
Feb 24, 2023 49.68 49.84 49.49 49.72 2,888,247 -0.84(-1.66%)
Feb 23, 2023 50.64 50.71 50.15 50.57 2,436,621 +0.24(+0.47%)
Feb 22, 2023 50.54 50.59 50.20 50.33 2,017,408 -0.27(-0.53%)
Feb 21, 2023 50.83 51.00 50.57 50.59 2,014,902 -0.61(-1.19%)
Feb 17, 2023 50.96 51.23 50.82 51.21 2,025,340 -0.08(-0.15%)
Feb 16, 2023 51.08 51.56 51.01 51.28 2,576,584 -0.22(-0.43%)
Feb 15, 2023 51.07 51.50 51.04 51.50 1,835,240 -0.25(-0.48%)
Feb 14, 2023 51.43 51.99 51.29 51.75 4,098,809 +0.05(+0.09%)
Feb 13, 2023 51.33 51.75 51.29 51.70 1,380,930 +0.47(+0.91%)
Feb 10, 2023 51.35 51.35 51.06 51.23 2,707,504 -0.25(-0.48%)
Feb 09, 2023 52.10 52.12 51.38 51.48 2,419,692 +0.06(+0.11%)
Feb 08, 2023 51.63 51.69 51.28 51.43 2,236,586 -0.24(-0.46%)
Feb 07, 2023 51.15 51.73 50.97 51.66 2,964,940 +0.39(+0.76%)
Feb 06, 2023 51.22 51.36 50.98 51.27 4,078,725 -0.55(-1.07%)
Feb 03, 2023 51.89 52.28 51.72 51.83 9,458,556 -0.61(-1.17%)
Feb 02, 2023 52.72 52.72 52.17 52.44 2,187,449 -0.14(-0.27%)
Feb 01, 2023 52.10 52.78 51.73 52.58 4,527,014 +0.51(+0.97%)
Jan 31, 2023 51.71 52.10 51.57 52.08 3,174,560 +0.22(+0.42%)
Jan 30, 2023 52.07 52.24 51.86 51.86 3,273,807 -0.56(-1.08%)
Jan 27, 2023 52.30 52.53 52.18 52.42 2,175,566 -0.15(-0.29%)
Jan 26, 2023 52.56 52.62 52.18 52.57 2,480,265 +0.19(+0.36%)
Jan 25, 2023 51.94 52.41 51.84 52.38 2,266,485 +0.22(+0.42%)
Jan 24, 2023 51.96 52.22 51.79 52.16 2,241,499 +0.01(+0.02%)
Jan 23, 2023 51.80 52.24 51.77 52.15 4,939,473 +0.22(+0.42%)
Jan 20, 2023 51.43 51.93 51.31 51.93 3,237,085 +0.54(+1.04%)
Jan 19, 2023 51.23 51.50 51.10 51.40 2,698,964 +0.10(+0.19%)
Jan 18, 2023 52.07 52.15 51.28 51.30 3,715,311 -0.24(-0.46%)
Jan 17, 2023 51.54 51.71 51.39 51.54 4,681,938 +0.03(+0.06%)
Jan 13, 2023 51.02 51.52 51.00 51.51 2,917,026 +0.33(+0.65%)
Jan 12, 2023 50.89 51.27 50.42 51.18 3,507,516 +0.56(+1.11%)
Jan 11, 2023 50.42 50.61 50.31 50.61 3,702,794 +0.31(+0.61%)
Jan 10, 2023 50.15 50.31 49.94 50.31 4,729,442 +0.19(+0.38%)
Jan 09, 2023 50.29 50.55 50.10 50.12 3,408,440 +0.26(+0.52%)
Jan 06, 2023 49.00 49.88 48.73 49.86 3,344,162 +1.19(+2.45%)
Jan 05, 2023 48.66 48.86 48.55 48.66 4,242,134 -0.42(-0.86%)
Jan 04, 2023 48.94 49.19 48.64 49.08 3,713,841 +0.83(+1.72%)
Jan 03, 2023 48.39 48.72 48.05 48.25 3,643,204 +0.34(+0.72%)
Dec 30, 2022 48.13 48.31 47.82 47.91 4,915,927 -0.51(-1.05%)
Dec 29, 2022 48.16 48.50 48.14 48.42 3,322,488 +0.75(+1.56%)
Dec 28, 2022 48.26 48.39 47.67 47.67 4,013,207 -0.56(-1.17%)
Dec 27, 2022 48.11 48.41 48.08 48.23 7,764,825 +0.27(+0.56%)
Dec 23, 2022 47.77 48.04 47.66 47.97 4,977,322 +0.12(+0.26%)
Dec 22, 2022 48.04 48.06 47.44 47.84 8,267,361 -0.38(-0.79%)
Dec 21, 2022 47.95 48.32 47.90 48.22 4,021,343 +0.49(+1.02%)
Dec 20, 2022 47.61 47.96 47.58 47.74 5,387,496 +0.13(+0.28%)
Dec 19, 2022 47.87 47.93 47.49 47.60 5,286,300 -0.08(-0.16%)
Dec 16, 2022 47.70 47.93 47.51 47.68 4,650,347 -0.27(-0.57%)
Dec 15, 2022 48.57 48.62 47.80 47.95 4,824,989 -1.19(-2.42%)
Dec 14, 2022 49.23 49.50 48.80 49.14 6,470,780 -0.06(-0.12%)
Dec 13, 2022 49.81 49.92 49.07 49.20 7,229,963 +0.59(+1.20%)
Dec 12, 2022 48.52 48.62 48.29 48.62 4,220,374 +0.05(+0.10%)
Dec 09, 2022 48.71 48.97 48.56 48.57 4,452,393 -0.09(-0.17%)
Dec 08, 2022 48.45 48.70 48.33 48.65 3,428,145 +0.34(+0.70%)
Dec 07, 2022 48.30 48.48 48.13 48.31 4,337,818 -0.07(-0.14%)
Dec 06, 2022 48.69 48.76 48.22 48.38 5,040,292 -0.21(-0.43%)
Dec 05, 2022 49.12 49.22 48.46 48.59 3,297,721 -0.69(-1.40%)
Dec 02, 2022 48.78 49.40 48.76 49.28 4,037,991 +0.04(+0.08%)
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.