VEU

Vanguard FTSE All World ... Historical Data

VEU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 60.98 -0.11 -0.18% 60.94 61.13 60.71 3,699,602
Mar 01 2021 61.09 1.29 2.16% 60.62 61.15 60.61 4,308,017
Feb 26 2021 59.80 -0.85 -1.4% 60.38 60.39 59.63 5,802,346
Feb 25 2021 60.65 -1.16 -1.88% 61.90 62.04 60.54 6,598,961
Feb 24 2021 61.81 0.01 0.02% 61.17 61.86 60.99 3,334,023
Feb 23 2021 61.80 0.16 0.26% 61.44 61.945 60.85 3,152,442
Feb 22 2021 61.64 -0.65 -1.04% 61.64 62.05 61.585 2,788,269
Feb 19 2021 62.29 0.28 0.45% 62.31 62.5458 62.175 2,102,364
Feb 18 2021 62.01 -0.55 -0.88% 61.88 62.05 61.50 4,512,411
Feb 17 2021 62.56 -0.19 -0.3% 62.44 62.59 62.15 3,749,074
Feb 16 2021 62.75 0.30 0.48% 62.86 63.03 62.63 2,371,754
Feb 15 2021 62.45 0.00 +0.00% 61.97 62.45 61.93 0
Feb 12 2021 62.45 0.29 0.47% 61.97 62.45 61.93 2,219,330
Feb 11 2021 62.16 0.45 0.73% 62.14 62.2278 61.88 2,252,072
Feb 10 2021 61.71 -0.03 -0.05% 62.06 62.09 61.415 2,306,294
Feb 09 2021 61.74 0.44 0.72% 61.36 61.785 61.3528 2,102,107
Feb 08 2021 61.30 0.33 0.54% 61.23 61.42 61.14 2,809,657
Feb 05 2021 60.97 0.43 0.71% 60.82 60.98 60.61 1,993,248
Feb 04 2021 60.54 0.08 0.13% 60.31 60.54 60.195 1,659,539
Feb 03 2021 60.46 0.18 0.3% 60.41 60.5478 60.21 2,136,253
Feb 02 2021 60.28 0.70 1.17% 60.10 60.33 59.915 1,589,240
Feb 01 2021 59.58 1.00 1.71% 59.49 59.635 59.18 2,514,935
Jan 29 2021 58.58 -1.32 -2.2% 59.12 59.28 58.305 6,234,859
Jan 28 2021 59.90 0.40 0.67% 59.58 60.20 59.48 3,799,793
Jan 27 2021 59.50 -1.47 -2.41% 59.85 60.08 59.34 3,870,361
Jan 26 2021 60.97 -0.08 -0.13% 61.02 61.06 60.7299 2,112,792
Jan 25 2021 61.05 0.05 0.08% 60.85 61.06 60.375 2,772,205
Jan 22 2021 61.00 -0.41 -0.67% 60.78 61.08 60.75 2,147,770
Jan 21 2021 61.41 0.08 0.13% 61.43 61.46 61.065 2,586,704
Jan 20 2021 61.33 0.63 1.04% 61.12 61.35 60.97 2,452,240
Jan 19 2021 60.70 0.57 0.95% 60.83 60.84 60.52 2,897,212
Jan 18 2021 60.13 0.00 +0.00% 60.33 60.4266 59.82 0
Jan 15 2021 60.13 -0.87 -1.43% 60.33 60.4266 59.82 2,434,741
Jan 14 2021 61.00 0.51 0.84% 60.78 61.195 60.76 3,024,653
Jan 13 2021 60.49 -0.01 -0.02% 60.47 60.645 60.335 2,645,801
Jan 12 2021 60.50 0.38 0.63% 60.25 60.56 60.07 2,226,177
Jan 11 2021 60.12 -0.81 -1.33% 59.93 60.325 59.89 2,856,245
Jan 08 2021 60.93 0.85 1.41% 60.71 60.93 60.275 2,708,306
Jan 07 2021 60.08 0.21 0.35% 59.90 60.1378 59.79 3,039,976
Jan 06 2021 59.87 0.32 0.54% 59.46 60.255 59.40 4,316,322
Jan 05 2021 59.55 0.90 1.53% 58.96 59.63 58.96 2,822,074
Jan 04 2021 58.65 0.29 0.5% 59.41 59.47 58.43 4,484,109
Jan 01 2021 58.36 0.00 +0.00% 58.73 58.73 58.2472 0
Dec 31 2020 58.36 -0.34 -0.58% 58.73 58.73 58.2472 5,158,112
Dec 30 2020 58.70 0.33 0.57% 58.77 58.965 58.675 3,122,321
Dec 29 2020 58.37 0.47 0.81% 58.50 58.56 58.265 4,291,075
Dec 28 2020 57.90 0.31 0.54% 57.98 58.09 57.85 4,309,229
Dec 25 2020 57.59 0.00 +0.00% 57.59 57.64 57.43 0
Dec 24 2020 57.59 0.00 +0.00% 57.59 57.64 57.43 0
Dec 24 2020 57.59 0.01 0.02% 57.59 57.64 57.43 2,127,037
Dec 23 2020 57.58 0.55 0.96% 57.51 57.665 57.453 2,400,430
Dec 22 2020 57.03 -0.20 -0.35% 57.07 57.10 56.8478 2,148,098
Dec 21 2020 57.23 -1.14 -1.95% 56.62 57.35 56.52 3,341,842
Dec 18 2020 58.37 -0.30 -0.51% 58.58 58.61 58.28 2,123,575
Dec 17 2020 58.67 0.42 0.72% 58.70 58.79 58.59 2,042,057
Dec 16 2020 58.25 0.17 0.29% 58.11 58.34 57.99 1,859,751
Dec 15 2020 58.08 0.62 1.08% 57.72 58.09 57.65 1,805,486
Dec 14 2020 57.46 -0.06 -0.1% 57.84 57.885 57.43 1,723,280
Dec 11 2020 57.52 -0.21 -0.36% 57.42 57.575 57.265 2,194,870
Dec 10 2020 57.73 0.18 0.31% 57.26 57.82 57.2375 3,522,978
Dec 09 2020 57.55 0.00 0.0% 57.55 57.55 57.55 0
Dec 08 2020 57.55 0.11 0.19% 57.30 57.585 57.29 1,623,520
Dec 07 2020 57.44 -0.29 -0.5% 57.48 57.6199 57.30 2,653,280
Dec 04 2020 57.73 0.51 0.89% 57.55 57.73 57.5484 2,193,978
Dec 03 2020 57.22 0.30 0.53% 57.20 57.44 57.09 1,942,446


Your Recent History
AMEX
VEU
Vanguard F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.