Skip to main content

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

59.20 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 52.91 52.97 52.65 52.90 2,416,165 +0.06(+0.11%)
Nov 29, 2023 52.90 53.03 52.78 52.85 2,728,705 -0.01(-0.02%)
Nov 28, 2023 52.67 52.99 52.62 52.86 4,412,383 +0.14(+0.26%)
Nov 27, 2023 52.74 52.76 52.59 52.72 2,342,860 -0.17(-0.31%)
Nov 24, 2023 52.65 52.90 52.63 52.88 1,186,424 +0.27(+0.52%)
Nov 22, 2023 52.59 52.64 52.35 52.61 2,447,713 +0.08(+0.15%)
Nov 21, 2023 52.75 52.78 52.48 52.53 1,955,069 -0.25(-0.48%)
Nov 20, 2023 52.49 52.85 52.49 52.79 1,692,898 +0.32(+0.61%)
Nov 17, 2023 52.30 52.49 52.23 52.47 1,880,591 +0.51(+0.97%)
Nov 16, 2023 51.92 52.13 51.77 51.96 2,151,656 -0.21(-0.41%)
Nov 15, 2023 52.23 52.42 52.12 52.17 2,712,475 +0.07(+0.13%)
Nov 14, 2023 51.62 52.17 51.62 52.11 2,689,169 +1.29(+2.53%)
Nov 13, 2023 50.54 50.91 50.45 50.82 1,998,361 +0.13(+0.25%)
Nov 10, 2023 50.45 50.72 50.15 50.69 1,736,944 +0.26(+0.52%)
Nov 09, 2023 50.88 51.00 50.40 50.43 2,007,584 -0.12(-0.23%)
Nov 08, 2023 50.62 50.76 50.41 50.55 1,961,810 -0.14(-0.27%)
Nov 07, 2023 50.62 50.78 50.46 50.68 1,965,414 -0.30(-0.59%)
Nov 06, 2023 51.15 51.20 50.87 50.99 2,376,280 -0.07(-0.13%)
Nov 03, 2023 50.87 51.18 50.87 51.05 2,190,270 +0.68(+1.35%)
Nov 02, 2023 50.15 50.39 50.05 50.37 2,768,103 +1.01(+2.05%)
Nov 01, 2023 49.00 49.38 48.92 49.36 4,739,226 +0.48(+0.98%)
Oct 31, 2023 48.81 48.91 48.59 48.88 3,159,867 +0.04(+0.08%)
Oct 30, 2023 48.84 48.94 48.60 48.84 4,520,676 +0.58(+1.21%)
Oct 27, 2023 48.75 48.80 48.17 48.26 4,466,561 -0.13(-0.26%)
Oct 26, 2023 48.52 48.62 48.22 48.39 4,313,042 -0.30(-0.62%)
Oct 25, 2023 48.87 49.07 48.65 48.69 3,839,665 -0.44(-0.89%)
Oct 24, 2023 48.92 49.21 48.88 49.13 3,889,509 +0.31(+0.64%)
Oct 23, 2023 48.60 49.09 48.38 48.81 4,994,801 +0.01(+0.02%)
Oct 20, 2023 49.10 49.18 48.80 48.81 2,552,005 -0.51(-1.03%)
Oct 19, 2023 49.54 49.79 49.24 49.31 3,097,374 -0.37(-0.74%)
Oct 18, 2023 50.10 50.14 49.61 49.68 2,561,563 -0.84(-1.66%)
Oct 17, 2023 50.13 50.76 50.10 50.52 2,700,195 -0.03(-0.06%)
Oct 16, 2023 50.26 50.59 50.17 50.55 4,290,885 +0.37(+0.74%)
Oct 13, 2023 50.47 50.59 50.06 50.18 2,991,035 -0.37(-0.73%)
Oct 12, 2023 51.08 51.12 50.36 50.55 2,071,931 -0.48(-0.93%)
Oct 11, 2023 51.07 51.17 50.76 51.02 2,277,329 +0.22(+0.44%)
Oct 10, 2023 50.56 50.95 50.55 50.80 2,308,406 +0.70(+1.40%)
Oct 09, 2023 49.70 50.14 49.66 50.10 1,780,536 -0.09(-0.17%)
Oct 06, 2023 49.55 50.31 49.32 50.19 2,855,001 +0.56(+1.12%)
Oct 05, 2023 49.47 49.68 49.31 49.63 2,717,619 +0.36(+0.73%)
Oct 04, 2023 49.33 49.35 48.93 49.27 4,047,184 +0.00(+0.00%)
Oct 03, 2023 49.46 49.59 49.13 49.27 4,067,385 -0.62(-1.25%)
Oct 02, 2023 50.28 50.31 49.75 49.90 3,789,180 -0.60(-1.20%)
Sep 29, 2023 51.11 51.11 50.42 50.50 3,350,283 -0.15(-0.29%)
Sep 28, 2023 50.28 50.75 50.21 50.65 2,091,544 +0.35(+0.70%)
Sep 27, 2023 50.57 50.60 49.99 50.29 3,382,891 -0.07(-0.14%)
Sep 26, 2023 50.64 50.76 50.33 50.36 3,272,569 -0.67(-1.32%)
Sep 25, 2023 50.85 51.04 50.93 51.03 2,072,576 -0.20(-0.40%)
Sep 22, 2023 51.48 51.61 51.20 51.24 2,203,582 +0.18(+0.36%)
Sep 21, 2023 51.37 51.45 51.03 51.05 3,036,628 -0.84(-1.61%)
Sep 20, 2023 52.27 52.49 51.89 51.89 2,317,593 -0.19(-0.37%)
Sep 19, 2023 52.14 52.23 51.95 52.09 2,350,240 -0.05(-0.09%)
Sep 18, 2023 52.12 52.17 51.93 52.13 1,686,826 -0.16(-0.30%)
Sep 15, 2023 52.47 52.61 52.25 52.29 4,016,627 -0.15(-0.28%)
Sep 14, 2023 52.22 52.48 52.15 52.44 2,143,692 +0.61(+1.18%)
Sep 13, 2023 51.85 51.98 51.72 51.83 1,546,652 -0.09(-0.17%)
Sep 12, 2023 51.81 52.08 51.79 51.91 2,253,444 -0.18(-0.35%)
Sep 11, 2023 51.99 52.12 51.85 52.10 1,667,886 +0.56(+1.09%)
Sep 08, 2023 51.56 51.70 51.49 51.54 2,276,934 -0.04(-0.08%)
Sep 07, 2023 51.62 51.69 51.44 51.57 1,634,899 -0.27(-0.52%)
Sep 06, 2023 51.98 52.15 51.72 51.85 2,823,096 -0.19(-0.37%)
Sep 05, 2023 52.34 52.34 52.04 52.04 2,627,534 -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.