Skip to main content

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

60.14 -0.39 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 63.31 63.32 62.68 63.00 3,780,002 -0.38(-0.60%)
Sep 27, 2024 63.74 63.81 63.26 63.38 892,746 -0.31(-0.49%)
Sep 26, 2024 63.53 63.77 63.24 63.69 1,980,364 +1.60(+2.58%)
Sep 25, 2024 62.50 62.50 62.08 62.09 733,458 -0.48(-0.77%)
Sep 24, 2024 62.25 62.59 62.12 62.57 1,866,299 +0.86(+1.39%)
Sep 23, 2024 61.57 61.77 61.53 61.71 1,635,893 +0.29(+0.47%)
Sep 20, 2024 61.58 61.62 61.20 61.42 979,292 -0.39(-0.64%)
Sep 19, 2024 61.69 61.91 61.34 61.81 1,268,809 +1.17(+1.92%)
Sep 18, 2024 60.89 61.36 60.55 60.65 1,377,255 -0.18(-0.29%)
Sep 17, 2024 61.08 61.14 60.66 60.83 1,321,600 -0.24(-0.39%)
Sep 16, 2024 60.88 61.08 60.72 61.07 3,586,776 +0.39(+0.64%)
Sep 13, 2024 60.60 60.84 60.54 60.68 1,734,901 +0.19(+0.31%)
Sep 12, 2024 59.99 60.50 59.85 60.49 1,224,713 +0.53(+0.88%)
Sep 11, 2024 59.57 60.00 58.99 59.96 1,296,416 +0.37(+0.62%)
Sep 10, 2024 59.69 59.70 59.16 59.59 1,306,156 -0.24(-0.40%)
Sep 09, 2024 59.68 60.03 59.67 59.83 1,599,158 +0.58(+0.97%)
Sep 06, 2024 60.28 60.32 59.16 59.25 2,638,333 -1.06(-1.75%)
Sep 05, 2024 60.35 60.52 60.11 60.31 801,976 +0.06(+0.10%)
Sep 04, 2024 60.09 60.53 60.07 60.25 1,329,258 -0.12(-0.20%)
Sep 03, 2024 61.03 61.07 60.24 60.37 1,370,906 -1.07(-1.73%)
Aug 30, 2024 61.50 61.57 61.08 61.43 2,067,030 +0.17(+0.28%)
Aug 29, 2024 61.36 61.58 61.20 61.27 2,020,940 +0.16(+0.26%)
Aug 28, 2024 61.27 61.38 60.88 61.11 1,109,952 -0.31(-0.50%)
Aug 27, 2024 61.24 61.48 61.19 61.41 827,914 +0.24(+0.39%)
Aug 26, 2024 61.30 61.43 61.14 61.18 1,129,051 -0.34(-0.55%)
Aug 23, 2024 60.95 61.57 60.87 61.51 2,090,245 +1.07(+1.76%)
Aug 22, 2024 61.02 61.03 60.40 60.45 1,380,517 -0.48(-0.78%)
Aug 21, 2024 60.73 61.03 60.67 60.93 1,250,832 +0.43(+0.71%)
Aug 20, 2024 60.64 60.73 60.36 60.50 1,062,051 -0.27(-0.44%)
Aug 19, 2024 60.43 60.84 60.39 60.77 1,006,388 +0.68(+1.13%)
Aug 16, 2024 59.81 60.14 59.80 60.09 889,168 +0.40(+0.67%)
Aug 15, 2024 59.45 59.80 59.39 59.69 2,578,042 +0.72(+1.22%)
Aug 14, 2024 58.94 59.01 58.77 58.97 1,135,915 +0.10(+0.17%)
Aug 13, 2024 58.41 58.95 58.29 58.87 1,101,888 +0.83(+1.42%)
Aug 12, 2024 58.03 58.23 57.87 58.05 1,436,090 +0.05(+0.09%)
Aug 09, 2024 57.69 58.04 57.56 58.00 2,122,584 +0.23(+0.40%)
Aug 08, 2024 57.35 57.83 57.11 57.77 1,598,667 +1.04(+1.83%)
Aug 07, 2024 57.59 57.65 56.69 56.73 2,786,322 +0.34(+0.60%)
Aug 06, 2024 55.85 56.79 55.80 56.39 3,897,744 +0.15(+0.27%)
Aug 05, 2024 55.26 56.59 55.05 56.25 3,541,803 -1.30(-2.27%)
Aug 02, 2024 57.74 57.80 57.15 57.55 7,937,317 -0.96(-1.63%)
Aug 01, 2024 59.32 59.45 58.25 58.51 7,937,509 -1.38(-2.31%)
Jul 31, 2024 59.87 60.13 59.70 59.89 4,264,347 +0.97(+1.64%)
Jul 30, 2024 59.04 59.10 58.73 58.92 973,195 +0.03(+0.05%)
Jul 29, 2024 59.02 59.02 58.73 58.89 2,201,773 -0.22(-0.37%)
Jul 26, 2024 58.86 59.19 58.81 59.11 1,654,965 +0.73(+1.25%)
Jul 25, 2024 58.35 58.89 58.13 58.39 1,538,673 -0.31(-0.53%)
Jul 24, 2024 59.25 59.33 58.67 58.70 1,391,712 -0.76(-1.27%)
Jul 23, 2024 59.52 59.57 59.42 59.45 1,668,277 -0.39(-0.65%)
Jul 22, 2024 59.73 59.86 59.57 59.84 1,282,923 +0.58(+0.97%)
Jul 19, 2024 59.48 59.54 59.21 59.26 3,438,316 -0.43(-0.72%)
Jul 18, 2024 60.38 60.46 59.58 59.69 1,531,022 -0.56(-0.93%)
Jul 17, 2024 60.36 60.53 60.20 60.25 1,629,896 -0.51(-0.84%)
Jul 16, 2024 60.35 60.77 60.29 60.76 1,590,139 +0.34(+0.56%)
Jul 15, 2024 60.78 60.78 60.36 60.42 1,331,726 -0.50(-0.82%)
Jul 12, 2024 60.80 61.14 60.76 60.92 2,086,567 +0.53(+0.87%)
Jul 11, 2024 60.58 60.71 60.34 60.39 1,308,030 +0.26(+0.43%)
Jul 10, 2024 59.84 60.16 59.79 60.13 1,713,013 +0.68(+1.14%)
Jul 09, 2024 59.49 59.55 59.28 59.45 1,409,854 -0.05(-0.08%)
Jul 08, 2024 59.74 59.80 59.47 59.50 1,309,450 -0.19(-0.32%)
Jul 05, 2024 59.79 59.81 59.32 59.69 1,392,434 +0.28(+0.47%)
Jul 03, 2024 59.13 59.43 59.11 59.41 962,239 +0.75(+1.27%)
Jul 02, 2024 58.35 58.70 58.31 58.67 2,930,459 +0.17(+0.29%)
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.