Skip to main content

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

58.55 -0.31 (-0.53%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 42.33 42.40 42.28 42.31 2,773,675 +0.25(+0.60%)
Jul 31, 2017 42.05 42.12 41.94 42.05 3,205,070 +0.07(+0.16%)
Jul 28, 2017 41.86 41.99 41.81 41.99 2,541,165 +0.02(+0.06%)
Jul 27, 2017 42.18 42.18 41.81 41.96 2,194,549 -0.11(-0.25%)
Jul 26, 2017 41.96 42.16 41.88 42.07 2,023,439 +0.21(+0.51%)
Jul 25, 2017 41.97 42.00 41.85 41.86 1,567,199 +0.04(+0.10%)
Jul 24, 2017 41.79 41.83 41.67 41.82 2,282,330 -0.03(-0.08%)
Jul 21, 2017 41.83 41.86 41.70 41.85 1,456,216 -0.14(-0.33%)
Jul 20, 2017 41.97 42.03 41.88 41.99 2,058,171 +0.13(+0.31%)
Jul 19, 2017 41.78 41.87 41.75 41.86 1,921,190 +0.20(+0.49%)
Jul 18, 2017 41.59 41.66 41.52 41.66 2,619,695 +0.08(+0.20%)
Jul 17, 2017 41.62 41.66 41.55 41.57 2,539,404 -0.11(-0.27%)
Jul 14, 2017 41.50 41.71 41.48 41.69 2,084,436 +0.33(+0.81%)
Jul 13, 2017 41.28 41.37 41.20 41.35 1,622,456 +0.16(+0.39%)
Jul 12, 2017 41.09 41.27 41.09 41.19 1,987,056 +0.41(+1.02%)
Jul 11, 2017 40.61 40.79 40.54 40.78 1,709,009 +0.15(+0.36%)
Jul 10, 2017 40.49 40.65 40.46 40.63 1,177,736 +0.14(+0.34%)
Jul 07, 2017 40.44 40.52 40.31 40.49 3,136,207 +0.04(+0.10%)
Jul 06, 2017 40.47 40.58 40.40 40.45 1,997,647 -0.22(-0.54%)
Jul 05, 2017 40.58 40.69 40.46 40.67 2,224,238 -0.05(-0.12%)
Jul 03, 2017 40.72 40.79 40.67 40.72 1,519,283 +0.04(+0.10%)
Jun 30, 2017 40.75 40.78 40.52 40.68 1,893,262 +0.07(+0.18%)
Jun 29, 2017 40.92 40.92 40.44 40.61 5,178,799 -0.43(-1.05%)
Jun 28, 2017 40.84 41.07 40.81 41.04 2,538,910 +0.36(+0.88%)
Jun 27, 2017 40.77 40.81 40.64 40.68 2,049,845 -0.05(-0.12%)
Jun 26, 2017 40.90 40.95 40.73 40.73 3,095,406 +0.11(+0.26%)
Jun 23, 2017 40.54 40.67 40.47 40.62 1,495,369 +0.10(+0.24%)
Jun 22, 2017 40.49 40.57 40.43 40.52 1,808,776 +0.09(+0.22%)
Jun 21, 2017 40.46 40.52 40.35 40.44 1,797,103 +0.02(+0.04%)
Jun 20, 2017 40.69 40.69 40.39 40.42 2,358,314 -0.41(-1.00%)
Jun 19, 2017 40.80 40.91 40.80 40.83 6,288,100 +0.17(+0.42%)
Jun 16, 2017 40.51 40.66 40.43 40.66 2,707,799 +0.31(+0.76%)
Jun 15, 2017 40.20 40.37 40.15 40.35 2,893,916 -0.43(-1.05%)
Jun 14, 2017 41.05 41.05 40.66 40.78 2,416,225 -0.02(-0.06%)
Jun 13, 2017 40.73 40.82 40.68 40.80 1,568,807 +0.33(+0.81%)
Jun 12, 2017 40.51 40.55 40.36 40.47 2,757,774 -0.15(-0.38%)
Jun 09, 2017 40.66 40.78 40.50 40.63 3,423,725 -0.15(-0.37%)
Jun 08, 2017 40.73 40.80 40.66 40.78 2,268,975 -0.04(-0.10%)
Jun 07, 2017 40.92 40.96 40.69 40.82 2,412,301 -0.04(-0.10%)
Jun 06, 2017 40.81 40.88 40.77 40.86 1,863,206 -0.10(-0.24%)
Jun 05, 2017 41.01 41.01 40.89 40.96 2,397,092 -0.14(-0.33%)
Jun 02, 2017 40.99 41.12 40.92 41.09 2,802,423 +0.35(+0.85%)
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.