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

59.17 USD -0.94 (-1.56%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 60.87 60.87 60.10 60.11 8,492,786 -0.87(-1.43%)
Jan 20, 2022 61.55 61.87 60.92 60.98 7,155,949 -0.17(-0.28%)
Jan 19, 2022 61.48 61.55 61.10 61.15 7,284,464 +0.05(+0.08%)
Jan 18, 2022 61.27 61.42 60.97 61.10 6,337,929 -0.91(-1.47%)
Jan 14, 2022 62.01 0 -0.03(-0.05%)
Jan 13, 2022 62.67 62.70 61.98 62.04 4,474,271 -0.52(-0.83%)
Jan 12, 2022 62.35 62.61 62.26 62.56 4,524,341 +0.68(+1.10%)
Jan 11, 2022 61.15 61.88 61.05 61.88 5,016,825 +0.94(+1.54%)
Jan 10, 2022 60.91 60.98 60.46 60.94 7,787,397 -0.40(-0.65%)
Jan 07, 2022 61.12 61.43 60.90 61.34 3,330,523 +0.27(+0.44%)
Jan 06, 2022 61.08 61.33 60.83 61.07 5,683,015 -0.14(-0.23%)
Jan 05, 2022 61.95 62.09 61.21 61.21 7,483,600 -0.60(-0.97%)
Jan 04, 2022 61.97 62.05 61.68 61.81 3,715,861 +0.13(+0.21%)
Jan 03, 2022 61.59 61.69 61.30 61.68 4,654,781 +0.40(+0.65%)
Dec 31, 2021 61.36 61.58 61.25 61.28 5,046,315 -0.11(-0.18%)
Dec 30, 2021 61.29 61.53 61.29 61.39 4,228,998 +0.11(+0.18%)
Dec 29, 2021 61.30 61.35 61.13 61.28 3,157,839 -0.10(-0.16%)
Dec 28, 2021 61.46 61.56 61.37 61.38 3,724,218 -0.02(-0.03%)
Dec 27, 2021 61.04 61.42 61.02 61.40 3,863,208 +0.37(+0.61%)
Dec 23, 2021 60.72 61.14 60.71 61.03 3,465,771 +0.38(+0.63%)
Dec 22, 2021 60.06 60.68 60.00 60.65 7,163,242 +0.48(+0.80%)
Dec 21, 2021 59.73 60.17 59.70 60.17 3,771,202 +0.79(+1.33%)
Dec 20, 2021 59.22 59.38 59.01 59.38 6,166,594 -1.23(-2.03%)
Dec 17, 2021 60.84 61.01 60.59 60.61 6,339,930 -0.67(-1.09%)
Dec 16, 2021 61.61 61.70 61.12 61.28 5,689,414 +0.07(+0.11%)
Dec 15, 2021 60.70 61.23 60.29 61.21 6,602,710 +0.50(+0.82%)
Dec 14, 2021 60.66 60.95 60.46 60.71 8,365,924 -0.24(-0.39%)
Dec 13, 2021 61.33 61.38 60.91 60.95 3,954,289 -0.71(-1.15%)
Dec 10, 2021 61.64 61.73 61.44 61.66 2,520,540 +0.09(+0.15%)
Dec 09, 2021 61.69 61.76 61.51 61.57 4,045,320 -0.44(-0.71%)
Dec 08, 2021 61.89 62.08 61.78 62.01 2,965,683 +0.12(+0.19%)
Dec 07, 2021 61.46 61.90 61.46 61.89 2,632,874 +1.19(+1.96%)
Dec 06, 2021 60.41 60.76 60.19 60.70 3,712,749 +0.53(+0.88%)
Dec 03, 2021 60.67 60.74 59.82 60.17 5,572,141 -0.40(-0.66%)
Dec 02, 2021 60.24 60.75 60.20 60.57 4,382,432 +0.81(+1.36%)
Dec 01, 2021 60.84 61.15 59.74 59.76 6,121,306 -0.18(-0.30%)
Nov 30, 2021 60.30 60.51 60.20 59.94 7,473,202 -0.48(-0.79%)
Nov 29, 2021 60.64 60.70 60.16 60.42 2,899,987 +0.27(+0.45%)
Nov 26, 2021 60.59 60.65 59.92 60.15 2,997,570 -1.78(-2.87%)
Nov 24, 2021 61.50 61.93 61.43 61.93 1,918,214 -0.28(-0.45%)
Nov 23, 2021 62.15 62.38 61.92 62.21 2,324,896 -0.03(-0.05%)
Nov 22, 2021 62.57 62.72 62.22 62.24 1,902,847 -0.39(-0.62%)
Nov 19, 2021 62.80 62.88 62.60 62.63 1,756,797 -0.40(-0.63%)
Nov 18, 2021 63.00 63.03 62.98 63.03 1,871,666 -0.14(-0.22%)
Nov 17, 2021 63.29 63.29 63.07 63.17 1,435,208 -0.18(-0.28%)
Nov 16, 2021 63.44 63.52 63.34 63.35 1,892,359 -0.10(-0.16%)
Nov 15, 2021 63.83 63.83 63.40 63.45 3,335,760 -0.15(-0.24%)
Nov 12, 2021 63.40 63.60 63.32 63.60 1,446,107 +0.34(+0.54%)
Nov 11, 2021 63.24 63.39 63.17 63.26 1,481,344 -0.14(-0.22%)
Nov 10, 2021 63.29 63.40 2,219,249 -0.05(-0.08%)
Nov 09, 2021 63.61 63.66 63.25 63.45 2,586,145 -0.17(-0.27%)
Nov 08, 2021 63.57 63.67 63.53 63.62 2,147,374 +0.23(+0.36%)
Nov 05, 2021 63.38 63.40 63.13 63.39 2,275,146 +0.11(+0.17%)
Nov 04, 2021 63.29 63.34 63.04 63.28 1,594,201 -0.06(-0.09%)
Nov 03, 2021 62.87 63.41 62.75 63.34 2,829,077 +0.42(+0.67%)
Nov 02, 2021 62.96 63.05 62.88 62.92 2,533,475 -0.32(-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.