FTSE All-World Ex-US ETF Vanguard (NY: VEU )

62.62 USD +0.50 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.65 42.66 42.13 42.37 701,408 +0.24(+0.57%)
Jan 30, 2012 41.95 42.22 41.84 42.13 1,201,283 -0.47(-1.10%)
Jan 27, 2012 42.46 42.70 42.43 42.60 658,194 +0.08(+0.19%)
Jan 26, 2012 42.85 42.94 42.36 42.52 645,190 +0.07(+0.16%)
Jan 25, 2012 41.81 42.59 41.62 42.45 838,401 +0.50(+1.19%)
Jan 24, 2012 41.88 42.12 41.74 41.95 4,662,853 -0.37(-0.87%)
Jan 23, 2012 42.17 42.45 42.13 42.32 1,674,820 +0.31(+0.74%)
Jan 20, 2012 41.88 42.08 41.81 42.01 583,013 +0.05(+0.12%)
Jan 19, 2012 41.71 41.99 41.57 41.96 1,031,888 +0.55(+1.33%)
Jan 18, 2012 40.84 41.42 40.78 41.41 972,478 +0.81(+2.00%)
Jan 17, 2012 40.75 40.87 40.56 40.60 850,142 +0.51(+1.27%)
Jan 13, 2012 40.09 40.12 39.67 40.09 440,823 -0.41(-1.01%)
Jan 12, 2012 40.50 40.58 40.23 40.50 379,475 +0.19(+0.47%)
Jan 11, 2012 40.11 40.34 39.98 40.31 1,304,980 -0.09(-0.22%)
Jan 10, 2012 40.42 40.57 40.36 40.40 928,917 +0.62(+1.56%)
Jan 09, 2012 39.84 39.84 39.56 39.78 697,155 +0.17(+0.43%)
Jan 06, 2012 40.00 40.00 39.56 39.61 662,695 -0.51(-1.27%)
Jan 05, 2012 40.03 40.19 39.79 40.12 791,187 -0.46(-1.13%)
Jan 04, 2012 40.45 40.64 40.27 40.58 1,380,899 +0.93(+2.35%)
Dec 30, 2011 39.51 39.78 39.46 39.65 2,182,560 +0.19(+0.48%)
Dec 29, 2011 38.96 39.49 38.96 39.46 3,125,023 +0.57(+1.47%)
Dec 28, 2011 39.32 39.44 38.86 38.89 2,297,581 -0.62(-1.57%)
Dec 27, 2011 39.64 39.73 39.50 39.51 1,550,873 -0.29(-0.73%)
Dec 23, 2011 39.62 39.81 39.52 39.80 1,333,490 +0.68(+1.74%)
Dec 21, 2011 39.01 39.18 38.72 39.12 1,925,713 -1.44(-3.55%)
Dec 20, 2011 40.06 40.66 40.06 40.56 1,834,922 +1.31(+3.34%)
Dec 19, 2011 39.76 39.90 39.17 39.25 1,091,310 -0.51(-1.28%)
Dec 16, 2011 39.84 40.09 39.60 39.76 1,092,490 +0.03(+0.08%)
Dec 15, 2011 40.09 40.15 39.68 39.73 1,124,000 +0.11(+0.28%)
Dec 14, 2011 39.90 40.06 39.50 39.62 1,198,176 -0.49(-1.22%)
Dec 13, 2011 40.82 41.13 39.90 40.11 920,214 -0.58(-1.43%)
Dec 12, 2011 40.97 40.98 40.35 40.69 877,391 -1.18(-2.82%)
Dec 09, 2011 41.28 41.93 41.19 41.87 763,620 +0.93(+2.27%)
Dec 08, 2011 41.65 41.76 40.82 40.94 1,192,312 -1.29(-3.05%)
Dec 07, 2011 41.87 42.42 41.66 42.23 773,425 +0.17(+0.40%)
Dec 06, 2011 42.04 42.32 41.83 42.06 693,614 -0.28(-0.66%)
Dec 05, 2011 42.58 42.69 41.99 42.34 1,164,665 +0.59(+1.41%)
Dec 02, 2011 42.36 42.37 41.75 41.75 863,777 +0.06(+0.14%)
Dec 01, 2011 41.83 42.24 41.66 41.69 738,579 -0.37(-0.88%)
Nov 30, 2011 41.80 42.14 41.63 42.06 975,263 +2.06(+5.15%)
Nov 29, 2011 39.99 40.29 39.86 40.00 669,432 +0.10(+0.25%)
Nov 28, 2011 39.96 40.07 39.65 39.90 990,946 +1.59(+4.15%)
Nov 25, 2011 38.37 38.82 38.29 38.31 238,812 -0.13(-0.34%)
Nov 23, 2011 39.08 39.08 38.34 38.44 1,188,954 -1.11(-2.81%)
Nov 22, 2011 39.67 39.85 39.30 39.55 2,005,983 -0.08(-0.20%)
Nov 21, 2011 39.94 39.94 39.36 39.63 1,726,329 -1.08(-2.65%)
Nov 18, 2011 41.07 41.10 40.67 40.71 845,506 +0.02(+0.05%)
Nov 17, 2011 41.42 41.60 40.50 40.69 976,228 -0.57(-1.38%)
Nov 16, 2011 41.56 42.02 41.20 41.26 962,941 -0.80(-1.90%)
Nov 15, 2011 41.89 42.28 41.70 42.06 423,424 -0.03(-0.07%)
Nov 14, 2011 42.27 42.47 41.88 42.09 316,507 -0.68(-1.59%)
Nov 11, 2011 42.43 42.93 42.41 42.77 789,897 +0.96(+2.30%)
Nov 10, 2011 42.14 42.20 41.52 41.81 989,854 +0.41(+0.99%)
Nov 09, 2011 42.01 42.18 41.34 41.40 562,324 -2.22(-5.09%)
Nov 08, 2011 43.39 43.73 42.95 43.62 422,950 +0.41(+0.95%)
Nov 07, 2011 42.94 43.23 42.60 43.21 463,885 +0.26(+0.61%)
Nov 04, 2011 42.90 43.09 42.37 42.95 529,336 -0.47(-1.08%)
Nov 03, 2011 43.05 43.54 42.37 43.42 897,320 +1.00(+2.36%)
Nov 02, 2011 42.40 42.72 42.09 42.42 595,178 +0.62(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.