Skip to main content

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

58.48 -0.38 (-0.64%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.00 48.48 47.86 48.48 5,795,860 +0.38(+0.78%)
Jul 28, 2022 47.83 48.16 47.48 48.11 3,345,939 +0.27(+0.57%)
Jul 27, 2022 47.28 47.92 47.12 47.83 4,115,136 +1.00(+2.12%)
Jul 26, 2022 47.13 47.22 46.82 46.84 3,736,837 -0.56(-1.19%)
Jul 25, 2022 47.36 47.44 47.15 47.40 3,971,133 +0.34(+0.72%)
Jul 22, 2022 47.39 47.62 46.90 47.07 2,647,797 -0.23(-0.50%)
Jul 21, 2022 46.79 47.34 46.75 47.30 3,337,172 +0.51(+1.08%)
Jul 20, 2022 46.89 47.03 46.59 46.79 4,181,628 -0.25(-0.54%)
Jul 19, 2022 46.71 47.06 46.64 47.05 2,835,623 +1.07(+2.33%)
Jul 18, 2022 46.35 46.53 45.90 45.98 3,665,235 +0.25(+0.55%)
Jul 15, 2022 45.40 45.73 45.16 45.72 6,595,134 +0.54(+1.18%)
Jul 14, 2022 44.93 45.23 44.58 45.19 5,138,125 -0.57(-1.25%)
Jul 13, 2022 45.21 45.95 45.20 45.76 4,312,825 -0.08(-0.16%)
Jul 12, 2022 45.76 46.14 45.70 45.84 4,312,035 -0.07(-0.14%)
Jul 11, 2022 46.11 46.16 45.84 45.90 3,287,939 -0.90(-1.93%)
Jul 08, 2022 46.61 46.96 46.44 46.80 2,751,527 +0.06(+0.12%)
Jul 07, 2022 46.41 46.77 46.41 46.75 4,426,375 +0.78(+1.69%)
Jul 06, 2022 45.93 46.09 45.61 45.97 4,374,792 -0.08(-0.18%)
Jul 05, 2022 45.56 46.07 45.38 46.05 4,821,298 -0.84(-1.78%)
Jul 01, 2022 46.30 46.89 46.12 46.89 4,902,271 -0.01(-0.02%)
Jun 30, 2022 46.37 46.94 46.15 46.90 5,852,781 -0.20(-0.42%)
Jun 29, 2022 47.25 47.41 47.07 47.09 3,700,494 -0.27(-0.57%)
Jun 28, 2022 47.93 48.15 47.33 47.37 6,252,952 -0.23(-0.49%)
Jun 27, 2022 47.65 47.84 47.51 47.60 7,871,180 -0.05(-0.10%)
Jun 24, 2022 46.95 47.66 46.92 47.65 5,695,048 +1.25(+2.69%)
Jun 23, 2022 46.43 46.55 45.97 46.40 5,096,760 -0.04(-0.08%)
Jun 22, 2022 46.30 46.80 46.16 46.44 9,669,866 -0.51(-1.08%)
Jun 21, 2022 46.93 47.14 46.89 46.94 4,943,596 +0.75(+1.62%)
Jun 17, 2022 46.43 46.60 45.92 46.19 6,272,038 -0.14(-0.30%)
Jun 16, 2022 46.36 46.62 46.05 46.33 7,409,295 -1.20(-2.52%)
Jun 15, 2022 47.12 47.80 46.62 47.53 4,876,702 +0.78(+1.67%)
Jun 14, 2022 46.97 47.18 46.39 46.75 6,342,514 -0.10(-0.22%)
Jun 13, 2022 47.27 47.49 46.76 46.85 7,628,612 -1.63(-3.37%)
Jun 10, 2022 48.81 48.85 48.33 48.49 7,745,860 -0.96(-1.95%)
Jun 09, 2022 50.20 50.30 49.45 49.45 6,152,075 -1.08(-2.13%)
Jun 08, 2022 50.64 50.84 50.45 50.53 2,122,945 -0.42(-0.82%)
Jun 07, 2022 50.30 50.94 50.30 50.94 2,599,263 +0.19(+0.38%)
Jun 06, 2022 51.16 51.27 50.66 50.75 2,399,815 +0.20(+0.40%)
Jun 03, 2022 50.71 50.83 50.44 50.55 2,301,779 -0.79(-1.54%)
Jun 02, 2022 50.69 51.33 50.50 51.33 4,815,689 +0.98(+1.95%)
Jun 01, 2022 51.06 51.11 50.16 50.35 3,100,651 -0.44(-0.86%)
May 31, 2022 51.05 51.16 50.75 50.79 3,199,055 +0.01(+0.02%)
May 27, 2022 50.53 50.79 50.48 50.78 2,963,674 +0.61(+1.22%)
May 26, 2022 49.64 50.28 49.62 50.16 2,878,880 +0.58(+1.16%)
May 25, 2022 49.21 49.77 49.21 49.59 3,633,839 +0.09(+0.19%)
May 24, 2022 49.46 49.63 49.11 49.50 4,126,844 -0.32(-0.65%)
May 23, 2022 49.57 49.93 49.44 49.82 3,970,162 +0.69(+1.40%)
May 20, 2022 49.39 49.46 48.51 49.13 5,888,191 +0.28(+0.57%)
May 19, 2022 48.33 49.12 48.33 48.86 8,537,305 +0.52(+1.07%)
May 18, 2022 49.11 49.19 48.27 48.34 9,882,825 -1.15(-2.32%)
May 17, 2022 49.41 49.49 49.12 49.49 5,720,430 +0.96(+1.97%)
May 16, 2022 48.29 48.75 48.16 48.53 5,267,989 +0.02(+0.04%)
May 13, 2022 47.87 48.54 47.86 48.51 4,689,352 +1.28(+2.71%)
May 12, 2022 47.04 47.64 46.84 47.23 11,441,594 -0.15(-0.31%)
May 11, 2022 47.88 48.38 47.35 47.38 9,510,265 -0.28(-0.58%)
May 10, 2022 48.15 48.24 47.31 47.66 8,896,354 +0.23(+0.49%)
May 09, 2022 47.98 48.09 47.32 47.43 10,108,122 -1.43(-2.92%)
May 06, 2022 49.01 49.16 48.50 48.86 9,451,966 -0.52(-1.05%)
May 05, 2022 50.25 50.27 48.95 49.38 8,276,574 -1.67(-3.27%)
May 04, 2022 50.13 51.11 49.62 51.05 5,532,533 +0.81(+1.61%)
May 03, 2022 50.13 50.38 50.02 50.24 5,169,300 +0.38(+0.76%)
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.