Skip to main content

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

58.47 -0.39 (-0.66%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.88 43.97 43.81 43.94 3,966,587 +0.19(+0.43%)
Oct 30, 2017 43.77 43.70 43.75 4,401,324 +0.02(+0.06%)
Oct 27, 2017 43.54 43.75 43.46 43.73 4,122,524 +0.21(+0.49%)
Oct 26, 2017 43.68 43.70 43.51 43.52 1,209,327 -0.08(-0.19%)
Oct 25, 2017 43.75 43.79 43.41 43.60 1,794,872 -0.15(-0.34%)
Oct 24, 2017 43.74 43.83 43.70 43.75 1,525,412 +0.10(+0.22%)
Oct 23, 2017 43.80 43.81 43.64 43.65 1,668,368 -0.15(-0.34%)
Oct 20, 2017 43.80 43.84 43.75 43.79 2,607,286 -0.02(-0.06%)
Oct 19, 2017 43.71 43.82 43.68 43.82 1,121,394 -0.13(-0.30%)
Oct 18, 2017 43.92 44.01 43.86 43.95 1,538,453 +0.07(+0.17%)
Oct 17, 2017 43.89 43.89 43.77 43.88 2,739,015 -0.12(-0.28%)
Oct 16, 2017 44.04 44.06 43.96 44.00 1,711,198 -0.02(-0.06%)
Oct 13, 2017 44.02 44.06 43.99 44.02 2,005,634 +0.26(+0.60%)
Oct 12, 2017 43.75 43.84 43.70 43.76 1,538,172 +0.02(+0.04%)
Oct 11, 2017 43.64 43.78 43.60 43.75 3,220,206 +0.12(+0.28%)
Oct 10, 2017 43.48 43.63 43.46 43.62 1,905,779 +0.40(+0.93%)
Oct 09, 2017 43.26 43.30 43.19 43.22 1,204,550 -0.03(-0.08%)
Oct 06, 2017 43.12 43.26 43.05 43.26 1,762,019 -0.03(-0.08%)
Oct 05, 2017 43.25 43.35 43.24 43.29 1,722,751 -0.02(-0.04%)
Oct 04, 2017 43.29 43.33 43.25 43.30 1,414,635 -0.02(-0.06%)
Oct 03, 2017 43.17 43.33 43.13 43.33 1,803,036 +0.23(+0.53%)
Oct 02, 2017 43.01 43.13 42.98 43.10 1,909,826 +0.00(+0.00%)
Sep 29, 2017 42.94 43.15 42.89 43.10 2,130,789 +0.28(+0.65%)
Sep 28, 2017 42.69 42.86 42.69 42.82 1,549,603 +0.07(+0.17%)
Sep 27, 2017 42.78 42.63 42.75 1,866,953 -0.02(-0.06%)
Sep 26, 2017 42.83 42.84 42.64 42.77 1,975,441 -0.11(-0.25%)
Sep 25, 2017 43.00 43.04 42.77 42.88 2,206,079 -0.33(-0.76%)
Sep 22, 2017 43.20 43.26 43.15 43.21 1,389,231 +0.06(+0.13%)
Sep 21, 2017 43.13 43.20 43.07 43.15 1,597,197 -0.07(-0.17%)
Sep 20, 2017 43.33 43.39 42.97 43.22 1,742,872 -0.06(-0.14%)
Sep 19, 2017 43.26 43.29 43.18 43.28 1,223,624 +0.15(+0.34%)
Sep 18, 2017 43.20 43.27 43.05 43.13 1,576,410 +0.08(+0.19%)
Sep 15, 2017 43.04 43.05 42.95 43.05 1,503,385 +0.07(+0.17%)
Sep 14, 2017 42.81 42.98 42.78 42.98 1,525,581 +0.11(+0.27%)
Sep 13, 2017 43.00 43.02 42.83 42.87 1,286,759 -0.20(-0.47%)
Sep 12, 2017 43.07 43.12 43.05 43.07 1,971,313 +0.07(+0.15%)
Sep 11, 2017 42.97 43.08 42.96 43.00 2,644,040 +0.33(+0.76%)
Sep 08, 2017 42.79 42.79 42.65 42.68 2,988,420 -0.02(-0.04%)
Sep 07, 2017 42.70 42.71 42.61 42.70 2,137,175 +0.31(+0.73%)
Sep 06, 2017 42.30 42.44 42.25 42.39 1,684,615 +0.28(+0.68%)
Sep 05, 2017 42.28 42.31 41.94 42.10 2,160,175 -0.34(-0.80%)
Sep 01, 2017 42.51 42.52 42.37 42.44 2,879,540 +0.12(+0.29%)
Aug 31, 2017 42.18 42.35 42.14 42.32 2,649,306 +0.34(+0.81%)
Aug 30, 2017 42.01 42.05 41.95 41.98 1,880,558 -0.08(-0.19%)
Aug 29, 2017 41.93 42.11 41.90 42.06 1,834,241 -0.14(-0.33%)
Aug 28, 2017 42.28 42.29 42.16 42.20 2,226,273 -0.02(-0.06%)
Aug 25, 2017 42.15 42.31 42.11 42.22 2,714,543 +0.28(+0.68%)
Aug 24, 2017 42.06 42.08 41.94 41.94 1,552,712 -0.05(-0.12%)
Aug 23, 2017 41.83 42.00 41.81 41.99 1,513,496 +0.07(+0.17%)
Aug 22, 2017 41.82 41.95 41.79 41.92 1,955,377 +0.22(+0.53%)
Aug 21, 2017 41.67 41.73 41.57 41.70 1,545,486 +0.06(+0.14%)
Aug 18, 2017 41.61 41.77 41.50 41.64 1,804,098 +0.12(+0.29%)
Aug 17, 2017 41.85 41.88 41.50 41.52 2,355,476 -0.45(-1.07%)
Aug 16, 2017 41.84 42.00 41.84 41.96 2,082,852 +0.28(+0.66%)
Aug 15, 2017 41.70 41.72 41.56 41.69 1,752,507 -0.06(-0.16%)
Aug 14, 2017 41.74 41.85 41.70 41.75 1,548,268 +0.34(+0.82%)
Aug 11, 2017 41.44 41.51 41.33 41.41 2,371,510 -0.01(-0.02%)
Aug 10, 2017 41.83 41.83 41.39 41.42 4,967,042 -0.67(-1.58%)
Aug 09, 2017 41.96 42.10 41.92 42.09 2,830,570 -0.14(-0.33%)
Aug 08, 2017 42.38 42.40 42.20 42.22 2,984,993 -0.20(-0.46%)
Aug 07, 2017 42.31 42.42 42.31 42.42 1,066,286 +0.08(+0.19%)
Aug 04, 2017 42.32 42.35 42.16 42.34 2,432,102 +0.07(+0.17%)
Aug 03, 2017 42.29 42.34 42.21 42.26 2,131,996 -0.07(-0.17%)
Aug 02, 2017 42.33 42.37 42.21 42.34 1,936,749 +0.03(+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.