VEU - Vanguard FTSE All-Wld ex-US ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201754.2354.2954.0254.0254.023,113,100
Dec 13, 201754.1754.4254.1554.2954.292,742,400
Dec 12, 201753.9154.0653.8754.0154.011,520,600
Dec 11, 201753.9754.0753.9454.0354.031,466,900
Dec 08, 201753.8453.8953.7053.8853.881,110,700
Dec 07, 201753.3853.6453.3053.5153.511,237,700
Dec 06, 201753.3753.5053.3453.4053.401,742,400
Dec 05, 201753.8253.9553.6853.7053.701,713,500
Dec 04, 201754.1254.1253.7653.7753.771,594,900
Dec 01, 201753.9354.0353.6553.9353.933,461,500
Nov 30, 201754.2454.3154.0354.0854.082,991,800
Nov 29, 201754.4354.4454.0354.1354.131,803,700
Nov 28, 201754.3854.5254.2654.4654.461,592,100
Nov 27, 201754.4554.4554.1654.1654.161,623,600
Nov 24, 201754.5654.6154.5254.5654.56712,500
Nov 22, 201754.3454.4054.1354.3054.301,022,100
Nov 21, 201754.0754.2254.0754.1354.132,729,100
Nov 20, 201753.6753.7653.6253.6853.682,089,300
Nov 17, 201753.5453.6453.4753.5753.571,298,000
Nov 16, 201753.5053.7053.4753.6553.651,187,300
Nov 15, 201752.9853.1352.8453.0653.061,448,000
Nov 14, 201753.3653.3953.2153.3653.362,477,000
Nov 13, 201753.1653.4753.1653.4453.442,878,800
Nov 10, 201753.6653.7253.5553.6653.662,579,200
Nov 09, 201753.7053.8253.4753.8053.801,836,000
Nov 08, 201754.0254.1553.9554.1054.101,218,400
Nov 07, 201754.0454.0853.7553.9153.911,455,700
Nov 06, 201753.8654.1253.8454.1254.121,518,600
Nov 03, 201753.9853.9853.7153.9253.921,401,700
Nov 02, 201753.9154.0553.8454.0454.041,572,700
Nov 01, 201754.0154.1353.8753.8753.871,956,800
Oct 31, 201753.6753.7753.5853.7453.743,243,400
Oct 30, 201753.2553.5353.2553.5153.513,598,700
Oct 27, 201753.2553.5053.1553.4853.483,370,800
Oct 26, 201753.4253.4553.2153.2253.22988,700
Oct 25, 201753.5153.5653.0953.3253.321,467,600
Oct 24, 201753.4953.6153.4453.5053.501,247,300
Oct 23, 201753.5753.5853.3753.3853.381,364,200
Oct 20, 201753.5753.6153.5153.5653.562,131,900
Oct 19, 201753.4653.5953.4253.5953.59916,900
Oct 18, 201753.7153.8253.6453.7553.751,258,000
Oct 17, 201753.6853.6853.5353.6653.662,239,500
Oct 16, 201753.8653.8953.7653.8153.811,399,200
Oct 13, 201753.8453.8953.8053.8453.841,640,000
Oct 12, 201753.5053.6153.4553.5253.521,257,700
Oct 11, 201753.3753.5453.3253.5053.502,633,100
Oct 10, 201753.1853.3653.1653.3553.351,558,300
Oct 09, 201752.9052.9552.8252.8652.86984,900
Oct 06, 201752.7352.9052.6552.9052.901,440,800
Oct 05, 201752.8953.0252.8852.9452.941,408,700
Oct 04, 201752.9453.0052.9052.9652.961,156,700
Oct 03, 201752.8052.9952.7552.9952.991,475,300
Oct 02, 201752.6052.7552.5652.7152.711,561,600
Sep 29, 201752.5252.7752.4652.7152.711,742,300
Sep 28, 201752.2152.4252.2152.3752.371,267,100
Sep 27, 201752.2152.3252.1352.2852.281,526,600
Sep 26, 201752.3852.3952.1552.3152.311,615,300
Sep 25, 201752.5952.6452.3152.4452.441,803,900
Sep 22, 201752.8352.9152.7752.8452.841,135,900
Sep 21, 201752.7552.8352.6752.7752.771,306,000
Sep 20, 201752.9953.0752.5552.8652.861,425,100
Sep 20, 20170.298 Dividend
Sep 19, 201753.2153.2453.1053.2352.93994,900
Sep 18, 201753.1353.2252.9553.0552.751,281,600
Sep 15, 201752.9352.9552.8252.9552.651,222,400
Sep 14, 201752.6552.8652.6152.8652.561,240,200
Sep 13, 201752.8952.9152.6852.7252.421,046,300
Sep 12, 201752.9753.0352.9452.9752.671,602,900
Sep 11, 201752.8552.9852.8352.8952.592,149,900
Sep 08, 201752.6252.6352.4552.4952.202,429,900
Sep 07, 201752.5252.5352.4052.5152.221,737,700
Sep 06, 201752.0252.2051.9752.1351.841,369,800
Sep 05, 201752.0052.0451.5851.7851.491,756,400
Sep 01, 201752.2852.3052.1152.2051.912,341,300
Aug 31, 201751.8852.0851.8352.0551.762,154,000
Aug 30, 201751.6751.7151.5951.6351.341,529,100
Aug 29, 201751.5751.7951.5351.7351.441,491,400
Aug 28, 201752.0052.0151.8651.9051.611,810,200
Aug 25, 201751.8452.0351.7951.9351.642,207,200
Aug 24, 201751.7351.7651.5851.5851.291,262,500
Aug 23, 201751.4551.6651.4251.6451.351,232,600
Aug 22, 201751.4351.5951.3951.5551.261,589,800
Aug 21, 201751.2551.3351.1251.2850.991,256,600
Aug 18, 201751.1751.3751.0451.2150.921,466,900
Aug 17, 201751.4751.5151.0451.0650.771,915,200
Aug 16, 201751.4651.6651.4651.6151.321,693,600
Aug 15, 201751.2851.3151.1151.2750.981,424,800
Aug 14, 201751.3351.4751.2951.3551.061,258,900
Aug 11, 201750.9751.0550.8350.9350.641,928,300
Aug 10, 201751.4551.4550.9150.9450.654,038,600
Aug 09, 201751.6151.7851.5551.7651.472,301,500
Aug 08, 201752.1252.1551.9051.9351.642,426,900
Aug 07, 201752.0452.1752.0252.1751.88867,000
Aug 04, 201752.0552.0951.8552.0751.781,977,300
Aug 03, 201752.0152.0751.9151.9851.691,733,500
Aug 02, 201752.0652.1151.9152.0751.781,574,800
Aug 01, 201752.0652.1552.0052.0351.742,255,300
Jul 31, 201751.7151.8051.5951.7251.432,606,000
Jul 28, 201751.4851.6451.4351.6451.352,066,200
Jul 27, 201751.8851.8851.4251.6151.321,784,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...