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 (%)
Mar 31, 2023 51.15 51.29 51.08 51.21 2,159,726 +0.15(+0.30%)
Mar 30, 2023 51.01 51.11 50.92 51.05 2,670,667 +0.59(+1.18%)
Mar 29, 2023 50.38 50.51 50.30 50.46 2,904,684 +0.42(+0.84%)
Mar 28, 2023 49.88 50.09 49.86 50.04 1,260,565 +0.23(+0.46%)
Mar 27, 2023 49.70 49.85 49.56 49.81 2,088,873 +0.26(+0.52%)
Mar 24, 2023 49.32 49.58 49.11 49.55 2,404,666 -0.14(-0.29%)
Mar 23, 2023 50.09 50.36 49.46 49.69 3,250,435 +0.18(+0.37%)
Mar 22, 2023 49.74 50.34 49.47 49.51 2,636,066 -0.08(-0.15%)
Mar 21, 2023 49.59 49.69 49.33 49.59 1,929,126 +0.57(+1.15%)
Mar 20, 2023 48.75 49.12 48.68 49.02 2,347,406 +0.60(+1.24%)
Mar 17, 2023 48.64 48.68 48.25 48.42 3,057,813 -0.51(-1.03%)
Mar 16, 2023 48.01 48.93 47.95 48.93 5,752,903 +0.75(+1.57%)
Mar 15, 2023 47.95 48.23 47.63 48.18 5,780,002 -1.31(-2.65%)
Mar 14, 2023 49.36 49.54 49.17 49.49 4,362,113 +0.42(+0.86%)
Mar 13, 2023 48.88 49.44 48.77 49.06 6,757,861 -0.19(-0.39%)
Mar 10, 2023 49.74 49.90 49.23 49.26 4,933,747 -0.44(-0.88%)
Mar 09, 2023 50.27 50.40 49.66 49.70 3,202,610 -0.62(-1.23%)
Mar 08, 2023 50.17 50.46 50.11 50.32 2,515,967 +0.25(+0.50%)
Mar 07, 2023 50.84 50.84 50.01 50.07 3,642,134 -0.90(-1.76%)
Mar 06, 2023 51.00 51.18 50.90 50.97 1,711,023 -0.12(-0.24%)
Mar 03, 2023 50.66 51.11 50.56 51.09 1,633,643 +0.64(+1.27%)
Mar 02, 2023 50.01 50.49 49.95 50.45 1,755,751 +0.13(+0.27%)
Mar 01, 2023 50.41 50.50 50.15 50.32 3,249,477 +0.53(+1.06%)
Feb 28, 2023 50.01 50.13 49.79 49.79 2,399,660 -0.37(-0.74%)
Feb 27, 2023 50.17 50.31 50.05 50.16 1,911,936 +0.44(+0.88%)
Feb 24, 2023 49.68 49.84 49.49 49.72 2,888,278 -0.84(-1.66%)
Feb 23, 2023 50.64 50.71 50.15 50.56 2,436,647 +0.24(+0.47%)
Feb 22, 2023 50.54 50.59 50.20 50.33 2,017,429 -0.27(-0.53%)
Feb 21, 2023 50.83 50.99 50.56 50.59 2,014,924 -0.61(-1.19%)
Feb 17, 2023 50.96 51.23 50.82 51.21 2,025,361 -0.08(-0.15%)
Feb 16, 2023 51.08 51.56 51.00 51.28 2,576,612 -0.22(-0.43%)
Feb 15, 2023 51.07 51.50 51.04 51.50 1,835,259 -0.25(-0.48%)
Feb 14, 2023 51.43 51.99 51.29 51.75 4,098,852 +0.05(+0.09%)
Feb 13, 2023 51.33 51.75 51.29 51.70 1,380,945 +0.47(+0.91%)
Feb 10, 2023 51.35 51.35 51.06 51.23 2,707,533 -0.25(-0.48%)
Feb 09, 2023 52.10 52.12 51.38 51.48 2,419,718 +0.06(+0.11%)
Feb 08, 2023 51.63 51.69 51.28 51.42 2,236,610 -0.24(-0.46%)
Feb 07, 2023 51.15 51.73 50.97 51.66 2,964,972 +0.39(+0.76%)
Feb 06, 2023 51.21 51.36 50.98 51.27 4,078,768 -0.55(-1.07%)
Feb 03, 2023 51.89 52.28 51.72 51.83 9,458,656 -0.61(-1.17%)
Feb 02, 2023 52.72 52.72 52.17 52.44 2,187,472 -0.14(-0.27%)
Feb 01, 2023 52.10 52.78 51.73 52.58 4,527,062 +0.51(+0.97%)
Jan 31, 2023 51.71 52.10 51.57 52.07 3,174,594 +0.22(+0.42%)
Jan 30, 2023 52.06 52.24 51.85 51.85 3,273,842 -0.56(-1.08%)
Jan 27, 2023 52.30 52.53 52.18 52.42 2,175,589 -0.15(-0.29%)
Jan 26, 2023 52.56 52.62 52.18 52.57 2,480,291 +0.19(+0.36%)
Jan 25, 2023 51.94 52.41 51.84 52.38 2,266,509 +0.22(+0.42%)
Jan 24, 2023 51.96 52.22 51.79 52.16 2,241,523 +0.01(+0.02%)
Jan 23, 2023 51.80 52.24 51.77 52.15 4,939,526 +0.22(+0.42%)
Jan 20, 2023 51.42 51.93 51.31 51.93 3,237,119 +0.54(+1.04%)
Jan 19, 2023 51.23 51.50 51.10 51.40 2,698,993 +0.10(+0.19%)
Jan 18, 2023 52.06 52.15 51.28 51.30 3,715,350 -0.24(-0.46%)
Jan 17, 2023 51.54 51.71 51.39 51.54 4,681,988 +0.03(+0.06%)
Jan 13, 2023 51.02 51.52 50.99 51.51 2,917,057 +0.33(+0.65%)
Jan 12, 2023 50.89 51.27 50.42 51.18 3,507,554 +0.56(+1.11%)
Jan 11, 2023 50.42 50.61 50.31 50.61 3,702,833 +0.31(+0.61%)
Jan 10, 2023 50.14 50.31 49.94 50.31 4,729,493 +0.19(+0.38%)
Jan 09, 2023 50.29 50.55 50.10 50.12 3,408,476 +0.26(+0.52%)
Jan 06, 2023 49.00 49.88 48.73 49.86 3,344,198 +1.19(+2.45%)
Jan 05, 2023 48.66 48.85 48.55 48.66 4,242,179 -0.42(-0.86%)
Jan 04, 2023 48.94 49.19 48.63 49.08 3,713,881 +0.83(+1.72%)
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.