New Zealand markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
59.93+0.28 (+0.47%)
At close: 04:00PM EDT
59.79 -0.14 (-0.23%)
After hours: 05:42PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202460.0360.0559.5659.9359.931,386,900
03 Jul 202459.3759.6759.3559.6559.65958,400
02 Jul 202458.5858.9358.5558.9058.902,918,800
01 Jul 202458.9859.1058.6358.7358.732,330,300
28 Jun 202458.6758.8858.4558.6458.641,914,300
27 Jun 202458.6758.7758.5158.5858.581,876,400
26 Jun 202458.4458.6158.3658.5058.503,088,200
25 Jun 202458.7558.9158.6358.8658.863,107,700
24 Jun 202458.8059.1058.7658.8158.811,646,200
21 Jun 202458.4258.5058.3058.4158.411,597,900
21 Jun 20240.459 Dividend
20 Jun 202459.2159.3159.0059.2058.741,808,200
18 Jun 202458.9759.2958.9759.2458.782,744,300
17 Jun 202458.5758.9658.4558.9458.481,251,100
14 Jun 202458.6058.7458.3858.7058.241,153,500
13 Jun 202459.4359.4658.8959.0958.631,027,000
12 Jun 202459.9660.1059.6359.7159.251,269,000
11 Jun 202459.0659.1758.7959.0858.621,297,700
10 Jun 202459.2859.6759.1959.6059.141,215,000
07 Jun 202459.7459.8759.4659.4859.021,632,000
06 Jun 202459.9960.1659.9560.1559.681,956,700
05 Jun 202459.7959.9459.4959.9359.472,781,700
04 Jun 202459.4159.5359.1659.4358.971,528,700
03 Jun 202459.8559.9359.4959.7759.311,519,900
31 May 202459.3859.4959.0159.4458.981,875,700
30 May 202459.0859.3559.0259.2258.761,368,600
29 May 202459.0759.1058.8458.8858.421,443,200
28 May 202460.1060.1159.6759.8259.361,193,500
24 May 202459.6959.9659.6959.8559.39964,300
23 May 202460.2560.2559.3459.4859.021,578,900
22 May 202460.0060.0459.6659.8159.351,584,200
21 May 202460.2160.3360.1360.2659.79954,400
20 May 202460.4660.5960.4160.4459.971,020,500
17 May 202460.2960.4960.1760.4760.001,122,600
16 May 202460.3760.3960.1960.2159.742,361,000
15 May 202460.1160.4159.9560.3959.921,263,600
14 May 202459.6059.8359.5859.8259.361,606,000
13 May 202459.5159.6359.3659.4659.001,567,000
10 May 202459.5159.5359.2959.3558.89861,300
09 May 202458.8759.2558.8759.2558.79936,400
08 May 202458.6158.8758.5758.8658.401,293,900
07 May 202459.0459.0858.8658.9458.481,511,500
06 May 202458.8658.9958.8058.9658.501,313,100
03 May 202458.6458.7858.3058.6458.191,907,200
02 May 202457.8658.2557.5558.1357.681,812,700
01 May 202457.2357.8257.0357.1656.722,167,100
30 Apr 202457.6557.8357.1857.1856.742,531,500
29 Apr 202457.8658.0557.7857.9857.531,715,800
26 Apr 202457.4557.7157.4357.6457.191,715,200
25 Apr 202456.6357.2656.5157.1956.752,508,800
24 Apr 202457.4957.5057.1057.3156.872,183,700
23 Apr 202456.9457.4456.9157.3756.931,869,400
22 Apr 202456.4857.0056.4156.8456.403,769,000
19 Apr 202456.2056.3956.0756.2255.783,176,300
18 Apr 202456.3556.6056.1556.2555.811,709,500
17 Apr 202456.5156.5656.0256.2555.813,483,800
16 Apr 202456.3356.5056.0756.2455.808,547,300
15 Apr 202457.6357.6556.7456.8556.414,038,500
12 Apr 202457.5557.6756.9857.0856.643,781,400
11 Apr 202458.1658.1957.5758.1257.679,022,700
10 Apr 202457.9458.1457.7157.9257.473,384,700
09 Apr 202458.9059.0058.4558.7258.269,937,100
08 Apr 202458.6358.7458.5558.6258.171,845,500
05 Apr 202458.0758.4457.9558.3257.871,931,000
04 Apr 202458.9759.0058.1058.1457.692,116,400
03 Apr 202458.1258.6458.1158.5358.081,926,700
02 Apr 202458.2358.3558.1458.2857.831,684,300
01 Apr 202458.6558.8958.3658.4858.031,832,800
28 Mar 202458.5858.7558.5858.6558.201,848,900
27 Mar 202458.4958.6858.3858.6858.234,276,900
26 Mar 202458.5958.5958.3758.3857.931,593,000
25 Mar 202458.3058.5258.3058.3357.883,002,600
22 Mar 202458.5358.5758.3558.4357.981,731,300
21 Mar 202458.7858.8658.6358.6358.181,518,700
20 Mar 202457.9858.6757.9658.6258.172,825,300
19 Mar 202457.8558.1657.7658.0257.571,601,300
18 Mar 202458.1958.2257.9558.0057.551,896,100
15 Mar 202458.0158.1157.8057.9557.502,236,700
15 Mar 20240.215 Dividend
14 Mar 202458.6558.6958.0558.2557.592,939,500
13 Mar 202458.5858.7458.5458.6257.951,365,200
12 Mar 202458.4058.6958.1758.6958.021,820,100
11 Mar 202458.1458.2558.0058.2157.551,621,700
08 Mar 202458.7258.8158.3158.3857.712,108,800
07 Mar 202458.2758.5858.2258.5257.851,460,100
06 Mar 202457.9258.1357.8357.9457.282,838,300
05 Mar 202457.4157.5757.1057.2356.582,171,400
04 Mar 202457.4857.5557.3957.4556.792,234,200
01 Mar 202457.2957.6557.0957.6156.952,166,100
29 Feb 202457.1457.1856.7456.9656.311,779,800
28 Feb 202456.8756.9356.7756.8256.171,535,700
27 Feb 202457.2257.3257.1857.2656.611,928,500
26 Feb 202457.2557.2857.0657.1756.521,801,400
23 Feb 202457.2757.3857.1857.3056.651,784,900
22 Feb 202457.1157.2857.0157.2456.591,769,300
21 Feb 202456.5256.6656.4156.6355.982,173,200
20 Feb 202456.6956.7856.4656.6155.962,465,100
16 Feb 202456.3356.6556.2656.4255.782,517,000
15 Feb 202455.9756.3355.9756.3255.682,090,900
14 Feb 202455.4955.7855.4655.7655.122,824,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...