Skip to main content

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

58.64 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.82 44.82 44.61 44.82 3,848,427 -0.13(-0.29%)
Oct 30, 2019 44.75 44.98 44.55 44.95 1,846,578 +0.14(+0.31%)
Oct 29, 2019 44.67 44.83 44.67 44.82 1,347,499 -0.06(-0.14%)
Oct 28, 2019 44.77 44.90 44.76 44.88 2,608,961 +0.19(+0.43%)
Oct 25, 2019 44.46 44.69 44.44 44.69 2,780,098 +0.12(+0.27%)
Oct 24, 2019 44.66 44.66 44.48 44.56 1,731,995 +0.07(+0.16%)
Oct 23, 2019 44.34 44.49 44.29 44.49 1,236,487 +0.17(+0.39%)
Oct 22, 2019 44.43 44.55 44.31 44.32 1,939,302 -0.05(-0.12%)
Oct 21, 2019 44.36 44.39 44.31 44.37 1,363,745 +0.28(+0.63%)
Oct 18, 2019 44.09 44.18 43.96 44.09 1,418,782 -0.07(-0.16%)
Oct 17, 2019 44.28 44.30 44.07 44.16 2,220,263 +0.13(+0.30%)
Oct 16, 2019 43.94 44.13 43.91 44.03 2,414,909 +0.03(+0.08%)
Oct 15, 2019 43.70 44.11 43.67 44.00 2,335,143 +0.47(+1.08%)
Oct 14, 2019 43.55 43.64 43.51 43.53 2,346,860 -0.19(-0.44%)
Oct 11, 2019 43.60 43.92 43.60 43.72 3,038,865 +0.72(+1.68%)
Oct 10, 2019 42.69 43.05 42.68 43.00 2,784,868 +0.32(+0.75%)
Oct 09, 2019 42.66 42.76 42.57 42.68 2,254,777 +0.35(+0.82%)
Oct 08, 2019 42.55 42.62 42.33 42.33 3,224,382 -0.38(-0.89%)
Oct 07, 2019 42.77 42.95 42.71 42.71 6,823,869 -0.16(-0.36%)
Oct 04, 2019 42.58 42.90 42.55 42.87 2,351,354 +0.32(+0.76%)
Oct 03, 2019 42.26 42.58 42.11 42.55 5,738,689 +0.32(+0.76%)
Oct 02, 2019 42.51 42.51 42.12 42.23 2,749,269 -0.74(-1.72%)
Oct 01, 2019 43.24 43.29 42.90 42.97 4,695,621 -0.36(-0.84%)
Sep 30, 2019 43.27 43.41 43.24 43.33 2,362,792 +0.14(+0.32%)
Sep 27, 2019 43.46 43.51 43.08 43.19 4,240,338 -0.29(-0.66%)
Sep 26, 2019 43.50 43.53 43.36 43.48 3,887,515 +0.14(+0.32%)
Sep 25, 2019 43.19 43.40 43.05 43.34 2,859,274 -0.08(-0.18%)
Sep 24, 2019 43.70 43.72 43.37 43.42 3,677,635 -0.19(-0.44%)
Sep 23, 2019 43.48 43.65 43.44 43.61 1,483,640 -0.04(-0.10%)
Sep 20, 2019 43.88 43.92 43.62 43.65 1,921,115 -0.09(-0.22%)
Sep 19, 2019 43.85 43.93 43.73 43.75 1,667,914 +0.09(+0.20%)
Sep 18, 2019 43.68 43.75 43.41 43.66 1,323,287 -0.09(-0.22%)
Sep 17, 2019 43.51 43.79 43.48 43.76 1,933,297 +0.12(+0.28%)
Sep 16, 2019 43.75 43.77 43.63 43.64 1,804,189 -0.35(-0.80%)
Sep 13, 2019 43.95 44.10 43.92 43.99 3,950,839 +0.26(+0.59%)
Sep 12, 2019 43.59 43.84 43.52 43.73 2,912,520 +0.22(+0.52%)
Sep 11, 2019 43.35 43.51 43.33 43.51 2,469,803 +0.28(+0.66%)
Sep 10, 2019 43.09 43.28 43.01 43.22 2,153,169 +0.04(+0.10%)
Sep 09, 2019 43.17 43.21 43.07 43.18 1,576,961 +0.13(+0.30%)
Sep 06, 2019 43.06 43.14 43.01 43.05 1,976,636 +0.11(+0.26%)
Sep 05, 2019 42.93 43.06 42.90 42.94 2,177,872 +0.33(+0.77%)
Sep 04, 2019 42.45 42.62 42.43 42.61 1,314,673 +0.61(+1.46%)
Sep 03, 2019 41.88 42.02 41.83 42.00 3,513,887 -0.15(-0.35%)
Aug 30, 2019 42.23 42.26 41.98 42.14 3,402,810 +0.21(+0.49%)
Aug 29, 2019 41.89 42.00 41.78 41.94 3,035,857 +0.35(+0.85%)
Aug 28, 2019 41.41 41.65 41.32 41.58 2,517,494 +0.07(+0.17%)
Aug 27, 2019 41.71 41.79 41.50 41.51 2,374,245 -0.04(-0.10%)
Aug 26, 2019 41.59 41.67 41.41 41.56 2,646,103 +0.32(+0.77%)
Aug 23, 2019 41.64 41.96 41.21 41.24 2,899,986 -0.52(-1.24%)
Aug 22, 2019 41.89 41.93 41.62 41.76 1,883,981 -0.20(-0.47%)
Aug 21, 2019 42.05 42.07 41.90 41.95 2,654,965 +0.31(+0.75%)
Aug 20, 2019 41.74 41.78 41.58 41.64 2,769,711 -0.05(-0.12%)
Aug 19, 2019 41.88 41.89 41.70 41.70 1,967,435 +0.20(+0.48%)
Aug 16, 2019 41.28 41.54 41.25 41.50 2,114,223 +0.47(+1.16%)
Aug 15, 2019 41.06 41.13 40.83 41.02 7,843,551 +0.15(+0.36%)
Aug 14, 2019 41.21 41.30 40.86 40.88 3,797,841 -1.16(-2.75%)
Aug 13, 2019 41.47 42.15 41.42 42.03 4,664,861 +0.45(+1.08%)
Aug 12, 2019 41.72 41.83 41.52 41.58 2,022,245 -0.41(-0.97%)
Aug 09, 2019 42.11 42.17 41.85 41.99 1,967,827 -0.29(-0.69%)
Aug 08, 2019 42.02 42.34 41.95 42.28 2,528,436 +0.46(+1.09%)
Aug 07, 2019 41.43 41.88 41.30 41.83 4,047,416 +0.17(+0.41%)
Aug 06, 2019 41.75 41.80 41.39 41.65 2,828,965 +0.33(+0.79%)
Aug 05, 2019 41.74 41.76 41.12 41.32 5,483,013 -1.17(-2.76%)
Aug 02, 2019 42.68 42.72 42.31 42.50 5,018,963 -0.36(-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.