Skip to main content

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

58.51 -0.35 (-0.60%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.54 55.46 55.39 7,419,857 +1.09(+2.01%)
Jan 28, 2022 53.91 54.32 53.53 54.30 8,008,233 +0.14(+0.26%)
Jan 27, 2022 54.59 54.79 54.00 54.16 8,284,886 -0.31(-0.56%)
Jan 26, 2022 55.39 55.51 54.27 54.46 10,841,963 -0.35(-0.64%)
Jan 25, 2022 54.53 55.12 54.11 54.81 14,976,331 -0.23(-0.42%)
Jan 24, 2022 54.71 55.07 53.65 55.05 14,619,568 -0.62(-1.11%)
Jan 21, 2022 56.37 56.37 55.66 55.67 9,170,715 -0.81(-1.43%)
Jan 20, 2022 57.00 57.30 56.42 56.47 7,727,166 -0.16(-0.28%)
Jan 19, 2022 56.94 57.00 56.59 56.63 7,865,940 +0.05(+0.08%)
Jan 18, 2022 56.74 56.88 56.46 56.58 6,843,849 -0.84(-1.47%)
Jan 14, 2022 57.43 0 -0.03(-0.05%)
Jan 13, 2022 58.04 58.06 57.40 57.45 4,831,426 -0.48(-0.83%)
Jan 12, 2022 57.74 57.98 57.66 57.94 4,885,492 +0.63(+1.10%)
Jan 11, 2022 56.63 57.31 56.54 57.31 5,417,289 +0.87(+1.54%)
Jan 10, 2022 56.41 56.47 55.99 56.44 8,409,019 -0.37(-0.65%)
Jan 07, 2022 56.60 56.89 56.40 56.81 3,596,379 +0.25(+0.44%)
Jan 06, 2022 56.56 56.80 56.33 56.56 6,136,657 -0.13(-0.23%)
Jan 05, 2022 57.37 57.50 56.69 56.69 8,080,972 -0.56(-0.97%)
Jan 04, 2022 57.39 57.46 57.12 57.24 4,012,476 +0.12(+0.21%)
Jan 03, 2022 57.04 57.13 56.77 57.12 5,026,345 +0.37(+0.65%)
Dec 31, 2021 56.82 57.02 56.72 56.75 5,449,133 -0.10(-0.18%)
Dec 30, 2021 56.76 56.98 56.76 56.85 4,566,574 +0.10(+0.18%)
Dec 29, 2021 56.77 56.81 56.61 56.75 3,409,910 -0.09(-0.16%)
Dec 28, 2021 56.92 57.01 56.83 56.84 4,021,500 -0.02(-0.03%)
Dec 27, 2021 56.53 56.88 56.51 56.86 4,171,585 +0.34(+0.61%)
Dec 23, 2021 56.23 56.62 56.22 56.52 3,742,423 +0.35(+0.63%)
Dec 22, 2021 55.62 56.19 55.56 56.17 7,735,041 +0.44(+0.80%)
Dec 21, 2021 55.31 55.72 55.28 55.72 4,072,235 +0.73(+1.33%)
Dec 20, 2021 54.84 55.00 54.65 54.99 6,658,837 -0.36(-0.64%)
Dec 17, 2021 55.56 55.72 55.33 55.35 6,942,850 -0.61(-1.09%)
Dec 16, 2021 56.26 56.34 55.81 55.96 6,230,470 +0.06(+0.11%)
Dec 15, 2021 55.43 55.91 55.05 55.89 7,230,620 +0.46(+0.82%)
Dec 14, 2021 55.39 55.66 55.21 55.44 9,161,513 -0.22(-0.39%)
Dec 13, 2021 56.00 56.05 55.62 55.66 4,330,337 -0.65(-1.15%)
Dec 10, 2021 56.29 56.37 56.10 56.31 2,760,240 +0.08(+0.15%)
Dec 09, 2021 56.33 56.40 56.17 56.22 4,430,025 -0.40(-0.71%)
Dec 08, 2021 56.52 56.68 56.41 56.62 3,247,716 +0.11(+0.19%)
Dec 07, 2021 56.12 56.52 56.12 56.52 2,883,257 +1.09(+1.96%)
Dec 06, 2021 55.16 55.48 54.96 55.43 4,065,827 +0.48(+0.88%)
Dec 03, 2021 55.40 55.47 54.63 54.94 6,102,045 -0.37(-0.66%)
Dec 02, 2021 55.01 55.47 54.97 55.31 4,799,196 +0.74(+1.36%)
Dec 01, 2021 55.56 55.84 54.55 54.57 6,703,435 -0.16(-0.30%)
Nov 30, 2021 55.06 55.26 54.97 54.73 8,183,894 -0.44(-0.79%)
Nov 29, 2021 55.37 55.43 54.94 55.17 3,175,772 +0.25(+0.45%)
Nov 26, 2021 55.33 55.38 54.72 54.93 3,282,635 -1.63(-2.87%)
Nov 24, 2021 56.16 56.55 56.10 56.55 2,100,633 -0.26(-0.45%)
Nov 23, 2021 56.75 56.96 56.54 56.81 2,545,990 -0.03(-0.05%)
Nov 22, 2021 57.14 57.27 56.82 56.84 2,083,805 -0.36(-0.62%)
Nov 19, 2021 57.35 57.42 57.16 57.19 1,923,866 -0.37(-0.63%)
Nov 18, 2021 57.53 57.56 57.51 57.56 2,049,659 -0.13(-0.22%)
Nov 17, 2021 57.79 57.79 57.59 57.68 1,571,694 -0.16(-0.28%)
Nov 16, 2021 57.93 58.00 57.84 57.85 2,072,320 -0.09(-0.16%)
Nov 15, 2021 58.29 58.29 57.89 57.94 3,652,986 -0.14(-0.24%)
Nov 12, 2021 57.89 58.08 57.82 58.08 1,583,630 +0.31(+0.54%)
Nov 11, 2021 57.75 57.89 57.68 57.77 1,622,218 -0.13(-0.22%)
Nov 10, 2021 57.79 57.89 2,430,297 -0.05(-0.08%)
Nov 09, 2021 58.09 58.13 57.76 57.94 2,832,084 -0.16(-0.27%)
Nov 08, 2021 58.05 58.14 58.01 58.10 2,351,586 +0.21(+0.36%)
Nov 05, 2021 57.88 57.89 57.65 57.89 2,491,509 +0.10(+0.17%)
Nov 04, 2021 57.79 57.84 57.57 57.78 1,745,807 -0.05(-0.09%)
Nov 03, 2021 57.41 57.90 57.30 57.84 3,098,118 +0.38(+0.67%)
Nov 02, 2021 57.49 57.57 57.41 57.46 2,774,405 -0.29(-0.51%)
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.