Mail

VEU - Vanguard FTSE All-World ex-US Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	50.71	50.80	50.64	50.67	50.67	1,454,395
Jun 25, 2019	50.84	50.85	50.49	50.50	50.50	1,767,300
Jun 24, 2019	50.85	50.94	50.81	50.88	50.88	1,740,600
Jun 21, 2019	50.77	50.91	50.75	50.80	50.80	2,957,500
Jun 20, 2019	51.13	51.18	50.82	51.01	51.01	2,816,800
Jun 19, 2019	50.23	50.57	50.20	50.47	50.47	2,047,000
Jun 18, 2019	49.78	50.18	49.78	50.15	50.15	2,056,700
Jun 17, 2019	49.37	49.48	49.33	49.37	49.37	1,399,300
Jun 17, 2019	0.579 Dividend
Jun 14, 2019	49.99	49.99	49.86	49.90	49.32	3,087,600
Jun 13, 2019	50.36	50.41	50.15	50.25	49.67	1,416,200
Jun 12, 2019	50.41	50.48	50.23	50.25	49.67	1,486,300
Jun 11, 2019	50.83	50.87	50.58	50.68	50.09	2,697,800
Jun 10, 2019	50.37	50.50	50.27	50.34	49.76	1,515,300
Jun 07, 2019	50.00	50.31	49.90	50.13	49.55	2,178,300
Jun 06, 2019	49.55	49.68	49.41	49.61	49.03	1,408,400
Jun 05, 2019	49.70	49.73	49.31	49.43	48.86	1,141,000
Jun 04, 2019	49.27	49.54	49.17	49.49	48.92	3,742,100
Jun 03, 2019	48.95	49.17	48.85	49.07	48.50	2,649,600
May 31, 2019	48.49	48.78	48.45	48.72	48.15	2,414,600
May 30, 2019	48.93	49.04	48.85	49.02	48.45	1,293,300
May 29, 2019	48.74	48.84	48.56	48.81	48.24	2,455,800
May 28, 2019	49.40	49.47	48.97	48.98	48.41	1,410,300
May 24, 2019	49.37	49.39	49.17	49.32	48.75	1,273,600
May 23, 2019	48.87	48.99	48.71	48.90	48.33	2,659,200
May 22, 2019	49.41	49.52	49.37	49.42	48.85	1,309,200
May 21, 2019	49.45	49.61	49.36	49.59	49.01	1,440,200
May 20, 2019	49.25	49.40	49.10	49.21	48.64	2,055,500
May 17, 2019	49.44	49.69	49.37	49.40	48.83	2,393,800
May 16, 2019	49.76	50.07	49.73	49.85	49.27	1,745,500
May 15, 2019	49.10	49.69	49.08	49.61	49.03	3,569,900
May 14, 2019	49.37	49.61	49.29	49.44	48.87	2,377,000
May 13, 2019	49.13	49.23	48.82	48.96	48.39	3,161,500
May 10, 2019	49.94	50.26	49.53	50.20	49.62	3,477,900
May 09, 2019	49.60	49.96	49.37	49.86	49.28	2,477,000
May 08, 2019	50.24	50.48	50.16	50.25	49.67	2,219,800
May 07, 2019	50.65	50.65	50.04	50.26	49.68	2,444,000
May 06, 2019	50.58	51.16	50.53	51.13	50.54	1,921,200
May 03, 2019	51.48	51.77	51.44	51.74	51.14	1,275,900
May 02, 2019	51.34	51.36	51.06	51.20	50.61	3,732,800
May 01, 2019	51.66	51.78	51.22	51.22	50.63	5,007,400
Apr 30, 2019	51.53	51.63	51.32	51.58	50.98	1,815,300
Apr 29, 2019	51.46	51.59	51.39	51.57	50.97	1,215,000
Apr 26, 2019	51.31	51.42	51.21	51.42	50.82	1,322,400
Apr 25, 2019	51.04	51.17	50.95	51.15	50.56	2,225,600
Apr 24, 2019	51.41	51.42	51.15	51.21	50.62	1,628,900
Apr 23, 2019	51.50	51.72	51.48	51.72	51.12	1,861,900
Apr 22, 2019	51.51	51.63	51.50	51.61	51.01	2,609,000
Apr 18, 2019	51.67	51.76	51.55	51.71	51.11	4,132,200
Apr 17, 2019	51.88	51.89	51.64	51.73	51.13	1,278,100
Apr 16, 2019	51.69	51.71	51.61	51.65	51.05	2,457,400
Apr 15, 2019	51.56	51.57	51.36	51.47	50.87	2,943,800
Apr 12, 2019	51.50	51.57	51.43	51.51	50.91	1,836,900
Apr 11, 2019	51.24	51.29	51.07	51.17	50.58	1,355,500
Apr 10, 2019	51.27	51.41	51.21	51.38	50.78	3,109,600
Apr 09, 2019	51.29	51.30	51.13	51.17	50.58	1,710,400
Apr 08, 2019	51.34	51.41	51.23	51.39	50.79	1,509,900
Apr 05, 2019	51.21	51.40	51.19	51.39	50.79	1,180,500
Apr 04, 2019	51.06	51.23	51.04	51.19	50.60	1,365,200
Apr 03, 2019	51.17	51.37	51.09	51.20	50.61	2,109,700
Apr 02, 2019	50.80	50.85	50.61	50.83	50.24	1,629,000
Apr 01, 2019	50.66	50.85	50.61	50.84	50.25	1,823,100
Mar 29, 2019	50.19	50.23	49.95	50.15	49.57	1,638,500
Mar 28, 2019	49.88	49.94	49.68	49.92	49.34	1,869,700
Mar 27, 2019	50.04	50.12	49.61	49.89	49.31	2,332,200
Mar 26, 2019	50.07	50.15	49.87	50.03	49.45	2,706,900
Mar 25, 2019	49.63	49.82	49.52	49.75	49.17	2,106,300
Mar 25, 2019	0.179 Dividend
Mar 22, 2019	50.33	50.41	49.83	49.83	49.07	3,132,000
Mar 21, 2019	50.60	50.94	50.60	50.93	50.16	1,895,300
Mar 20, 2019	50.76	51.18	50.54	50.90	50.13	3,636,400
Mar 19, 2019	51.11	51.12	50.81	50.94	50.17	2,206,200
Mar 18, 2019	50.69	50.87	50.64	50.85	50.08	2,594,400
Mar 15, 2019	50.34	50.57	50.29	50.53	49.76	3,456,400
Mar 14, 2019	49.99	50.06	49.91	50.00	49.24	1,823,600
Mar 13, 2019	49.90	50.12	49.87	50.09	49.33	3,546,700
Mar 12, 2019	49.72	49.82	49.70	49.76	49.01	2,480,900
Mar 11, 2019	49.30	49.71	49.28	49.69	48.94	1,382,200
Mar 08, 2019	48.89	49.14	48.86	49.14	48.40	2,324,200
Mar 07, 2019	49.71	49.73	49.21	49.25	48.50	2,830,600
Mar 06, 2019	50.15	50.18	49.90	49.94	49.18	1,924,600
Mar 05, 2019	50.03	50.21	49.94	50.09	49.33	2,373,100
Mar 04, 2019	50.18	50.19	49.71	49.96	49.20	2,000,900
Mar 01, 2019	50.15	50.21	49.93	50.08	49.32	3,544,600
Feb 28, 2019	49.99	50.00	49.82	49.83	49.07	1,944,500
Feb 27, 2019	50.20	50.23	49.99	50.08	49.32	1,916,500
Feb 26, 2019	50.14	50.42	50.12	50.30	49.54	1,623,800
Feb 25, 2019	50.26	50.33	50.12	50.14	49.38	2,496,400
Feb 22, 2019	49.87	50.03	49.83	49.93	49.17	2,164,500
Feb 21, 2019	49.74	49.76	49.53	49.66	48.91	1,899,500
Feb 20, 2019	49.66	49.98	49.66	49.80	49.05	3,331,200
Feb 19, 2019	49.19	49.64	49.18	49.54	48.79	3,877,000
Feb 15, 2019	49.16	49.31	49.04	49.30	48.55	3,484,100
Feb 14, 2019	48.69	48.97	48.59	48.80	48.06	2,986,100
Feb 13, 2019	48.98	49.08	48.76	48.77	48.03	5,203,800
Feb 12, 2019	48.75	48.91	48.71	48.84	48.10	3,483,900
Feb 11, 2019	48.42	48.48	48.24	48.31	47.58	3,543,900
Feb 08, 2019	48.27	48.44	48.10	48.44	47.71	2,048,700
Feb 07, 2019	48.83	48.91	48.42	48.61	47.87	3,237,200
Feb 06, 2019	49.43	49.45	49.15	49.22	48.47	2,914,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...