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 (%)
Jun 30, 2023 52.92 53.14 52.87 53.09 2,196,958 +0.61(+1.17%)
Jun 29, 2023 52.32 52.49 52.32 52.47 1,534,638 -0.14(-0.26%)
Jun 28, 2023 52.53 52.69 52.45 52.61 2,446,270 -0.07(-0.13%)
Jun 27, 2023 52.42 52.70 52.29 52.68 1,926,519 +0.48(+0.92%)
Jun 26, 2023 52.16 52.31 52.13 52.20 2,406,045 +0.14(+0.26%)
Jun 23, 2023 52.03 52.17 51.98 52.06 3,257,120 -0.83(-1.57%)
Jun 22, 2023 52.81 52.93 52.74 52.89 2,490,979 -0.26(-0.50%)
Jun 21, 2023 52.98 53.29 52.96 53.16 1,278,576 +0.05(+0.09%)
Jun 20, 2023 53.30 53.37 53.01 53.11 1,740,754 -0.80(-1.49%)
Jun 16, 2023 54.30 54.30 53.91 53.91 1,850,740 -0.17(-0.32%)
Jun 15, 2023 53.57 54.10 53.57 54.09 4,294,337 +1.22(+2.30%)
May 08, 2023 52.99 52.99 52.76 52.87 1,298,600 +0.04(+0.07%)
May 05, 2023 52.36 52.91 52.30 52.83 1,461,723 +0.76(+1.46%)
May 04, 2023 52.04 52.23 51.94 52.07 1,927,136 +0.07(+0.13%)
May 03, 2023 52.04 52.38 51.99 52.00 1,811,875 +0.06(+0.11%)
May 02, 2023 52.09 52.09 51.65 51.94 2,360,177 -0.52(-0.99%)
May 01, 2023 52.56 52.76 52.46 52.47 2,240,525 -0.12(-0.22%)
Apr 28, 2023 52.20 52.58 52.19 52.58 2,101,569 +0.10(+0.18%)
Apr 27, 2023 52.13 52.51 52.03 52.48 1,322,049 +0.64(+1.23%)
Apr 26, 2023 52.15 52.18 51.78 51.85 2,164,720 +0.06(+0.11%)
Apr 25, 2023 52.22 52.24 51.78 51.79 1,593,066 -0.81(-1.54%)
Apr 24, 2023 52.53 52.61 52.45 52.60 2,655,214 +0.06(+0.11%)
Apr 21, 2023 52.47 52.57 52.20 52.54 2,246,235 +0.01(+0.02%)
Apr 20, 2023 52.41 52.69 52.39 52.53 4,224,178 +0.02(+0.04%)
Apr 19, 2023 52.48 52.60 52.44 52.51 1,097,070 -0.32(-0.60%)
Apr 18, 2023 52.84 52.92 52.69 52.83 1,343,406 +0.18(+0.35%)
Apr 17, 2023 52.56 52.65 52.38 52.65 2,892,946 +0.03(+0.05%)
Apr 14, 2023 52.76 52.93 52.41 52.62 1,748,662 -0.22(-0.42%)
Apr 13, 2023 52.62 52.89 52.59 52.84 1,442,318 +0.67(+1.28%)
Apr 12, 2023 52.41 52.43 52.06 52.18 1,928,968 +0.15(+0.30%)
Apr 11, 2023 51.97 52.12 51.95 52.02 1,611,121 +0.22(+0.43%)
Apr 10, 2023 51.49 51.80 51.46 51.80 1,219,078 +0.02(+0.04%)
Apr 06, 2023 51.54 51.91 51.47 51.78 1,255,251 +0.16(+0.32%)
Apr 05, 2023 51.77 51.83 51.43 51.62 1,859,498 -0.36(-0.69%)
Apr 04, 2023 51.94 52.12 51.80 51.97 1,468,422 -0.01(-0.02%)
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.