FinancialContent is the trusted provider of stock market information to the media industry.
FTSE All-World Ex-US ETF Vanguard (NY: VEU)
50.47 USD  +0.32 (+0.64%)
Official Closing Price  /  Updated: 6:29 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 50.23 50.57 50.20 50.47 2,047,041 +0.32(+0.64%)
Jun 18, 2019 49.78 50.18 49.78 50.15 2,056,660 +0.78(+1.58%)
Jun 17, 2019 49.37 49.48 49.33 49.37 1,399,323 -0.53(-1.06%)
Jun 14, 2019 49.99 49.99 49.86 49.90 3,087,500 -0.35(-0.70%)
Jun 13, 2019 50.36 50.41 50.15 50.25 1,416,219 +0.00(+0.00%)
Jun 12, 2019 50.41 50.48 50.22 50.25 1,486,260 -0.43(-0.85%)
Jun 11, 2019 50.83 50.87 50.58 50.68 2,697,774 +0.34(+0.68%)
Jun 10, 2019 50.37 50.49 50.27 50.34 1,515,274 +0.21(+0.42%)
Jun 07, 2019 50.00 50.31 49.90 50.13 2,178,300 +0.52(+1.05%)
Jun 06, 2019 49.55 49.68 49.41 49.61 1,408,432 +0.18(+0.36%)
Jun 05, 2019 49.70 49.73 49.31 49.43 1,140,962 -0.06(-0.12%)
Jun 04, 2019 49.27 49.54 49.17 49.49 3,742,117 +0.42(+0.86%)
Jun 03, 2019 48.95 49.17 48.85 49.07 2,649,689 +0.35(+0.72%)
May 31, 2019 48.49 48.78 48.45 48.72 2,414,500 -0.30(-0.61%)
May 30, 2019 48.93 49.04 48.85 49.02 1,293,262 +0.21(+0.43%)
May 29, 2019 48.73 48.83 48.56 48.81 2,341,805 -0.17(-0.35%)
May 28, 2019 49.40 49.47 48.97 48.98 1,373,551 -0.34(-0.69%)
May 24, 2019 49.37 49.39 49.17 49.32 1,262,500 +0.42(+0.86%)
May 23, 2019 48.87 48.99 48.71 48.90 2,659,184 -0.52(-1.05%)
May 22, 2019 49.41 49.52 49.37 49.42 1,309,229 -0.17(-0.34%)
May 21, 2019 49.45 49.61 49.36 49.59 1,440,155 +0.38(+0.77%)
May 20, 2019 49.25 49.40 49.10 49.21 2,055,501 -0.19(-0.38%)
May 17, 2019 49.44 49.69 49.37 49.40 2,393,800 -0.45(-0.90%)
May 16, 2019 49.76 50.07 49.73 49.85 1,745,523 +0.24(+0.48%)
May 15, 2019 49.10 49.69 49.08 49.61 3,569,925 +0.17(+0.34%)
May 14, 2019 49.37 49.61 49.28 49.44 2,376,955 +0.48(+0.98%)
May 13, 2019 49.13 49.23 48.82 48.96 3,161,501 -1.24(-2.47%)
May 10, 2019 49.94 50.26 49.53 50.20 3,477,900 +0.34(+0.68%)
May 09, 2019 49.60 49.96 49.37 49.86 2,477,028 -0.39(-0.78%)
May 08, 2019 50.24 50.48 50.16 50.25 2,219,781 -0.01(-0.02%)
May 07, 2019 50.65 50.65 50.04 50.26 2,444,033 -0.87(-1.70%)
May 06, 2019 50.58 51.16 50.53 51.13 1,921,212 -0.61(-1.18%)
May 03, 2019 51.48 51.76 51.44 51.74 1,275,900 +0.54(+1.05%)
May 02, 2019 51.34 51.36 51.06 51.20 3,732,779 -0.02(-0.04%)
May 01, 2019 51.66 51.78 51.22 51.22 5,007,834 -0.36(-0.70%)
Apr 30, 2019 51.53 51.62 51.32 51.58 1,815,281 +0.01(+0.02%)
Apr 29, 2019 51.46 51.59 51.39 51.57 1,214,970 +0.15(+0.29%)
Apr 26, 2019 51.31 51.42 51.21 51.42 1,322,400 +0.27(+0.53%)
Apr 25, 2019 51.04 51.17 50.95 51.15 2,225,614 -0.06(-0.12%)
Apr 24, 2019 51.41 51.42 51.15 51.21 1,628,850 -0.51(-0.99%)
Apr 23, 2019 51.50 51.72 51.48 51.72 1,861,922 +0.11(+0.21%)
Apr 22, 2019 51.51 51.63 51.50 51.61 2,609,030 -0.10(-0.19%)
Apr 18, 2019 51.67 51.76 51.55 51.71 4,132,100 -0.02(-0.04%)
Apr 17, 2019 51.88 51.89 51.64 51.73 1,278,147 +0.08(+0.15%)
Apr 16, 2019 51.69 51.71 51.61 51.65 2,457,415 +0.18(+0.35%)
Apr 15, 2019 51.56 51.57 51.36 51.47 2,943,815 -0.04(-0.08%)
Apr 12, 2019 51.50 51.57 51.43 51.51 1,836,900 +0.34(+0.66%)
Apr 11, 2019 51.24 51.29 51.07 51.17 1,355,493 -0.21(-0.41%)
Apr 10, 2019 51.27 51.41 51.21 51.38 3,109,551 +0.21(+0.41%)
Apr 09, 2019 51.29 51.30 51.13 51.17 1,710,448 -0.22(-0.43%)
Apr 08, 2019 51.34 51.41 51.22 51.39 1,509,937 +0.00(+0.00%)
Apr 05, 2019 51.21 51.40 51.19 51.39 1,180,400 +0.20(+0.39%)
Apr 04, 2019 51.06 51.23 51.04 51.19 1,365,244 -0.01(-0.02%)
Apr 03, 2019 51.17 51.37 51.09 51.20 2,109,718 +0.37(+0.73%)
Apr 02, 2019 50.80 50.85 50.61 50.83 1,628,962 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.