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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201950.7150.8050.6450.6750.671,454,395
Jun 25, 201950.8450.8550.4950.5050.501,767,300
Jun 24, 201950.8550.9450.8150.8850.881,740,600
Jun 21, 201950.7750.9150.7550.8050.802,957,500
Jun 20, 201951.1351.1850.8251.0151.012,816,800
Jun 19, 201950.2350.5750.2050.4750.472,047,000
Jun 18, 201949.7850.1849.7850.1550.152,056,700
Jun 17, 201949.3749.4849.3349.3749.371,399,300
Jun 17, 20190.579 Dividend
Jun 14, 201949.9949.9949.8649.9049.323,087,600
Jun 13, 201950.3650.4150.1550.2549.671,416,200
Jun 12, 201950.4150.4850.2350.2549.671,486,300
Jun 11, 201950.8350.8750.5850.6850.092,697,800
Jun 10, 201950.3750.5050.2750.3449.761,515,300
Jun 07, 201950.0050.3149.9050.1349.552,178,300
Jun 06, 201949.5549.6849.4149.6149.031,408,400
Jun 05, 201949.7049.7349.3149.4348.861,141,000
Jun 04, 201949.2749.5449.1749.4948.923,742,100
Jun 03, 201948.9549.1748.8549.0748.502,649,600
May 31, 201948.4948.7848.4548.7248.152,414,600
May 30, 201948.9349.0448.8549.0248.451,293,300
May 29, 201948.7448.8448.5648.8148.242,455,800
May 28, 201949.4049.4748.9748.9848.411,410,300
May 24, 201949.3749.3949.1749.3248.751,273,600
May 23, 201948.8748.9948.7148.9048.332,659,200
May 22, 201949.4149.5249.3749.4248.851,309,200
May 21, 201949.4549.6149.3649.5949.011,440,200
May 20, 201949.2549.4049.1049.2148.642,055,500
May 17, 201949.4449.6949.3749.4048.832,393,800
May 16, 201949.7650.0749.7349.8549.271,745,500
May 15, 201949.1049.6949.0849.6149.033,569,900
May 14, 201949.3749.6149.2949.4448.872,377,000
May 13, 201949.1349.2348.8248.9648.393,161,500
May 10, 201949.9450.2649.5350.2049.623,477,900
May 09, 201949.6049.9649.3749.8649.282,477,000
May 08, 201950.2450.4850.1650.2549.672,219,800
May 07, 201950.6550.6550.0450.2649.682,444,000
May 06, 201950.5851.1650.5351.1350.541,921,200
May 03, 201951.4851.7751.4451.7451.141,275,900
May 02, 201951.3451.3651.0651.2050.613,732,800
May 01, 201951.6651.7851.2251.2250.635,007,400
Apr 30, 201951.5351.6351.3251.5850.981,815,300
Apr 29, 201951.4651.5951.3951.5750.971,215,000
Apr 26, 201951.3151.4251.2151.4250.821,322,400
Apr 25, 201951.0451.1750.9551.1550.562,225,600
Apr 24, 201951.4151.4251.1551.2150.621,628,900
Apr 23, 201951.5051.7251.4851.7251.121,861,900
Apr 22, 201951.5151.6351.5051.6151.012,609,000
Apr 18, 201951.6751.7651.5551.7151.114,132,200
Apr 17, 201951.8851.8951.6451.7351.131,278,100
Apr 16, 201951.6951.7151.6151.6551.052,457,400
Apr 15, 201951.5651.5751.3651.4750.872,943,800
Apr 12, 201951.5051.5751.4351.5150.911,836,900
Apr 11, 201951.2451.2951.0751.1750.581,355,500
Apr 10, 201951.2751.4151.2151.3850.783,109,600
Apr 09, 201951.2951.3051.1351.1750.581,710,400
Apr 08, 201951.3451.4151.2351.3950.791,509,900
Apr 05, 201951.2151.4051.1951.3950.791,180,500
Apr 04, 201951.0651.2351.0451.1950.601,365,200
Apr 03, 201951.1751.3751.0951.2050.612,109,700
Apr 02, 201950.8050.8550.6150.8350.241,629,000
Apr 01, 201950.6650.8550.6150.8450.251,823,100
Mar 29, 201950.1950.2349.9550.1549.571,638,500
Mar 28, 201949.8849.9449.6849.9249.341,869,700
Mar 27, 201950.0450.1249.6149.8949.312,332,200
Mar 26, 201950.0750.1549.8750.0349.452,706,900
Mar 25, 201949.6349.8249.5249.7549.172,106,300
Mar 25, 20190.179 Dividend
Mar 22, 201950.3350.4149.8349.8349.073,132,000
Mar 21, 201950.6050.9450.6050.9350.161,895,300
Mar 20, 201950.7651.1850.5450.9050.133,636,400
Mar 19, 201951.1151.1250.8150.9450.172,206,200
Mar 18, 201950.6950.8750.6450.8550.082,594,400
Mar 15, 201950.3450.5750.2950.5349.763,456,400
Mar 14, 201949.9950.0649.9150.0049.241,823,600
Mar 13, 201949.9050.1249.8750.0949.333,546,700
Mar 12, 201949.7249.8249.7049.7649.012,480,900
Mar 11, 201949.3049.7149.2849.6948.941,382,200
Mar 08, 201948.8949.1448.8649.1448.402,324,200
Mar 07, 201949.7149.7349.2149.2548.502,830,600
Mar 06, 201950.1550.1849.9049.9449.181,924,600
Mar 05, 201950.0350.2149.9450.0949.332,373,100
Mar 04, 201950.1850.1949.7149.9649.202,000,900
Mar 01, 201950.1550.2149.9350.0849.323,544,600
Feb 28, 201949.9950.0049.8249.8349.071,944,500
Feb 27, 201950.2050.2349.9950.0849.321,916,500
Feb 26, 201950.1450.4250.1250.3049.541,623,800
Feb 25, 201950.2650.3350.1250.1449.382,496,400
Feb 22, 201949.8750.0349.8349.9349.172,164,500
Feb 21, 201949.7449.7649.5349.6648.911,899,500
Feb 20, 201949.6649.9849.6649.8049.053,331,200
Feb 19, 201949.1949.6449.1849.5448.793,877,000
Feb 15, 201949.1649.3149.0449.3048.553,484,100
Feb 14, 201948.6948.9748.5948.8048.062,986,100
Feb 13, 201948.9849.0848.7648.7748.035,203,800
Feb 12, 201948.7548.9148.7148.8448.103,483,900
Feb 11, 201948.4248.4848.2448.3147.583,543,900
Feb 08, 201948.2748.4448.1048.4447.712,048,700
Feb 07, 201948.8348.9148.4248.6147.873,237,200
Feb 06, 201949.4349.4549.1549.2248.472,914,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...