Skip to main content

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

58.56 -0.30 (-0.50%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 57.20 57.38 56.74 56.74 2,551,274 -0.79(-1.38%)
Apr 29, 2024 57.41 57.60 57.33 57.53 1,729,209 +0.34(+0.59%)
Apr 26, 2024 57.00 57.26 56.98 57.19 1,729,070 +0.45(+0.79%)
Apr 25, 2024 56.19 56.81 56.07 56.75 2,528,052 -0.12(-0.21%)
Apr 24, 2024 57.04 57.05 56.65 56.87 2,200,773 -0.06(-0.10%)
Apr 23, 2024 56.50 56.99 56.47 56.93 1,884,044 +0.53(+0.93%)
Apr 22, 2024 56.04 56.55 55.97 56.40 3,798,463 +0.62(+1.10%)
Apr 19, 2024 55.76 55.95 55.63 55.78 3,201,120 -0.03(-0.05%)
Apr 18, 2024 55.91 56.16 55.71 55.81 1,722,860 +0.00(+0.00%)
Apr 17, 2024 56.07 56.12 55.59 55.81 3,510,992 +0.01(+0.02%)
Apr 16, 2024 55.89 56.06 55.64 55.80 8,614,061 -0.61(-1.07%)
Apr 15, 2024 57.18 57.20 56.30 56.41 4,070,088 -0.23(-0.40%)
Apr 12, 2024 57.10 57.22 56.54 56.64 3,810,965 -1.03(-1.79%)
Apr 11, 2024 57.71 57.73 57.12 57.67 9,093,219 +0.20(+0.35%)
Apr 10, 2024 57.49 57.68 57.26 57.47 3,411,104 -0.79(-1.36%)
Apr 09, 2024 58.44 58.54 57.99 58.26 10,014,709 +0.10(+0.17%)
Apr 08, 2024 58.18 58.28 58.10 58.17 1,859,881 +0.30(+0.51%)
Apr 05, 2024 57.62 57.99 57.50 57.87 1,946,116 +0.18(+0.31%)
Apr 04, 2024 58.51 58.54 57.65 57.69 2,133,102 -0.39(-0.67%)
Apr 03, 2024 57.67 58.18 57.66 58.08 1,941,750 +0.25(+0.43%)
Apr 02, 2024 57.78 57.89 57.69 57.83 1,697,432 -0.20(-0.34%)
Apr 01, 2024 58.20 58.43 57.90 58.03 1,847,127 -0.17(-0.29%)
Mar 28, 2024 58.13 58.24 58.24 58.20 1,863,335 -0.03(-0.05%)
Mar 27, 2024 58.04 58.23 57.97 58.23 4,310,275 +0.30(+0.51%)
Mar 26, 2024 58.14 58.14 57.92 57.93 1,605,423 +0.05(+0.09%)
Mar 25, 2024 57.85 58.07 57.85 57.88 3,026,132 -0.10(-0.17%)
Mar 22, 2024 58.08 58.12 57.90 57.98 1,744,794 -0.20(-0.34%)
Mar 21, 2024 58.32 58.40 58.18 58.18 1,530,554 +0.01(+0.02%)
Mar 20, 2024 57.53 58.22 57.51 58.17 2,847,410 +0.60(+1.03%)
Mar 19, 2024 57.40 57.71 57.31 57.57 1,613,777 +0.02(+0.03%)
Mar 18, 2024 57.74 57.77 57.50 57.55 1,910,896 +0.05(+0.09%)
Mar 15, 2024 57.56 57.65 57.35 57.50 2,254,223 -0.08(-0.15%)
Mar 14, 2024 57.98 58.01 57.39 57.58 2,973,545 -0.37(-0.63%)
Mar 13, 2024 57.91 58.07 57.87 57.95 1,380,922 -0.07(-0.12%)
Mar 12, 2024 57.73 58.02 57.51 58.02 1,841,134 +0.47(+0.82%)
Mar 11, 2024 57.48 57.58 57.34 57.55 1,640,419 -0.17(-0.29%)
Mar 08, 2024 58.05 58.13 57.64 57.71 2,133,126 -0.14(-0.24%)
Mar 07, 2024 57.60 57.91 57.56 57.85 1,476,956 +0.57(+1.00%)
Mar 06, 2024 57.26 57.46 57.17 57.28 2,871,085 +0.70(+1.24%)
Mar 05, 2024 56.75 56.91 56.44 56.58 2,196,486 -0.22(-0.38%)
Mar 04, 2024 56.82 56.89 56.73 56.79 2,260,017 -0.16(-0.28%)
Mar 01, 2024 56.64 56.99 56.44 56.95 2,191,115 +0.64(+1.14%)
Feb 29, 2024 56.49 56.53 56.09 56.31 1,800,330 +0.14(+0.25%)
Feb 28, 2024 56.22 56.27 56.12 56.17 1,553,395 -0.43(-0.77%)
Feb 27, 2024 56.57 56.66 56.52 56.61 1,950,803 +0.09(+0.16%)
Feb 26, 2024 56.60 56.62 56.41 56.52 1,822,229 -0.13(-0.23%)
Feb 23, 2024 56.62 56.72 56.53 56.65 1,805,523 +0.06(+0.10%)
Feb 22, 2024 56.46 56.63 56.35 56.59 1,789,697 +0.60(+1.08%)
Feb 21, 2024 55.87 56.01 55.77 55.98 2,198,282 +0.02(+0.04%)
Feb 20, 2024 56.04 56.13 55.81 55.96 2,493,560 +0.19(+0.34%)
Feb 16, 2024 55.69 56.00 55.62 55.78 2,546,074 +0.10(+0.18%)
Feb 15, 2024 55.33 55.69 55.33 55.68 2,115,089 +0.55(+1.00%)
Feb 14, 2024 54.86 55.14 54.83 55.12 2,856,985 +0.69(+1.27%)
Feb 13, 2024 54.77 54.84 54.23 54.43 2,257,999 -0.96(-1.73%)
Feb 12, 2024 55.22 55.61 55.22 55.39 2,236,882 +0.15(+0.27%)
Feb 09, 2024 55.01 55.27 54.87 55.24 3,015,984 +0.25(+0.45%)
Feb 08, 2024 55.02 55.04 54.84 54.99 2,584,836 -0.12(-0.22%)
Feb 07, 2024 55.08 55.20 55.01 55.11 2,474,182 +0.00(+0.00%)
Feb 06, 2024 54.76 55.11 54.70 55.11 3,070,583 +0.59(+1.09%)
Feb 05, 2024 54.49 54.64 54.25 54.52 2,232,416 -0.23(-0.42%)
Feb 02, 2024 54.75 54.80 54.52 54.75 3,117,323 -0.38(-0.68%)
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.