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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.06 32.24 32.01 32.09 1,334,122 +0.30(+0.94%)
Jan 28, 2011 32.42 32.47 31.74 31.79 1,549,602 -0.78(-2.40%)
Jan 27, 2011 32.55 32.69 32.44 32.57 1,446,711 +0.07(+0.21%)
Jan 26, 2011 32.47 32.57 32.39 32.51 1,819,629 +0.20(+0.62%)
Jan 25, 2011 32.20 32.30 32.02 32.30 1,088,421 -0.11(-0.33%)
Jan 24, 2011 32.08 32.41 32.08 32.41 1,182,170 +0.26(+0.81%)
Jan 21, 2011 32.25 32.33 32.07 32.15 1,015,158 +0.08(+0.25%)
Jan 20, 2011 32.09 32.13 31.78 32.07 1,430,275 -0.29(-0.91%)
Jan 19, 2011 32.71 32.73 32.25 32.37 1,438,256 -0.25(-0.78%)
Jan 18, 2011 32.57 32.70 32.53 32.62 1,498,655 +0.19(+0.58%)
Jan 14, 2011 32.16 32.47 32.14 32.43 1,083,718 +0.19(+0.58%)
Jan 13, 2011 32.40 32.46 32.20 32.24 1,418,212 -0.04(-0.12%)
Jan 12, 2011 32.01 32.28 31.95 32.28 1,128,168 +0.66(+2.09%)
Jan 11, 2011 31.49 31.66 31.45 31.62 992,054 +0.27(+0.87%)
Jan 10, 2011 31.26 31.37 31.08 31.35 959,985 -0.09(-0.28%)
Jan 07, 2011 31.70 31.70 31.27 31.44 1,237,667 -0.22(-0.70%)
Jan 06, 2011 32.00 32.00 31.57 31.66 2,283,900 -0.27(-0.84%)
Jan 05, 2011 31.66 31.95 31.64 31.92 2,208,410 -0.12(-0.37%)
Jan 04, 2011 32.30 32.35 31.84 32.04 1,506,622 -0.06(-0.19%)
Jan 03, 2011 32.10 32.23 32.07 32.10 2,719,053 +0.27(+0.84%)
Dec 31, 2010 31.63 31.96 31.63 31.84 1,160,948 +0.17(+0.55%)
Dec 30, 2010 31.67 31.96 31.50 31.66 1,841,237 +0.01(+0.04%)
Dec 29, 2010 31.64 31.76 31.59 31.65 1,394,599 +0.22(+0.70%)
Dec 28, 2010 31.46 31.52 31.34 31.43 1,088,424 +0.09(+0.28%)
Dec 27, 2010 31.32 31.48 31.24 31.34 1,020,391 -0.06(-0.19%)
Dec 23, 2010 31.39 31.46 31.35 31.40 1,278,135 -0.05(-0.15%)
Dec 22, 2010 31.42 31.45 31.35 31.45 1,207,103 +0.10(+0.32%)
Dec 21, 2010 31.34 31.40 31.32 31.35 1,783,563 +0.29(+0.92%)
Dec 20, 2010 31.20 31.20 30.96 31.06 984,780 -0.02(-0.06%)
Dec 17, 2010 31.06 31.10 30.91 31.08 1,038,198 -0.10(-0.34%)
Dec 16, 2010 31.06 31.23 30.96 31.19 950,244 +0.18(+0.59%)
Dec 15, 2010 31.23 31.34 30.94 31.01 1,469,071 -0.44(-1.39%)
Dec 14, 2010 31.42 31.61 31.36 31.44 1,156,684 +0.03(+0.10%)
Dec 13, 2010 31.38 31.57 31.30 31.41 1,449,560 +0.29(+0.92%)
Dec 10, 2010 30.99 31.14 30.89 31.12 982,340 +0.10(+0.32%)
Dec 09, 2010 31.09 31.11 30.86 31.03 1,091,219 +0.03(+0.11%)
Dec 08, 2010 30.99 31.11 30.74 30.99 848,543 +0.03(+0.08%)
Dec 07, 2010 31.39 31.42 30.93 30.97 1,664,613 +0.01(+0.02%)
Dec 06, 2010 30.86 31.01 30.81 30.96 1,103,605 -0.12(-0.38%)
Dec 03, 2010 30.79 31.12 30.76 31.08 870,485 +0.23(+0.74%)
Dec 02, 2010 30.27 30.85 30.25 30.85 2,122,875 +0.62(+2.05%)
Dec 01, 2010 30.07 30.27 30.01 30.23 3,677,565 +0.78(+2.66%)
Nov 30, 2010 29.34 29.66 29.28 29.45 1,615,325 -0.31(-1.03%)
Nov 29, 2010 29.67 29.84 29.38 29.75 1,303,109 -0.17(-0.57%)
Nov 26, 2010 29.94 30.08 29.88 29.92 386,550 -0.52(-1.69%)
Nov 24, 2010 30.24 30.44 30.44 30.44 955,444 +0.52(+1.72%)
Nov 23, 2010 30.19 30.24 29.86 29.92 1,325,841 -0.94(-3.05%)
Nov 22, 2010 30.80 30.95 30.49 30.86 1,200,526 -0.22(-0.69%)
Nov 19, 2010 30.88 31.09 30.69 31.08 1,045,361 +0.01(+0.04%)
Nov 18, 2010 30.97 31.09 30.93 31.06 1,130,723 +0.72(+2.39%)
Nov 17, 2010 30.35 30.50 30.26 30.34 830,840 +0.14(+0.48%)
Nov 16, 2010 30.67 30.69 30.06 30.20 1,728,965 -0.93(-2.98%)
Nov 15, 2010 31.12 31.21 30.94 31.12 1,435,474 +0.14(+0.46%)
Nov 12, 2010 31.16 31.33 30.77 30.98 1,131,475 -0.36(-1.15%)
Nov 11, 2010 31.33 31.38 31.18 31.34 1,491,252 -0.27(-0.85%)
Nov 10, 2010 31.60 31.66 31.20 31.61 1,189,488 +0.14(+0.44%)
Nov 09, 2010 31.99 32.05 31.33 31.47 6,769,606 -0.33(-1.03%)
Nov 08, 2010 31.74 31.83 31.59 31.80 1,286,101 -0.14(-0.45%)
Nov 05, 2010 31.98 32.08 31.83 31.94 2,413,054 -0.16(-0.51%)
Nov 04, 2010 31.93 32.10 31.86 32.10 1,562,919 +0.77(+2.46%)
Nov 03, 2010 31.23 31.35 30.85 31.33 2,260,312 +0.18(+0.57%)
Nov 02, 2010 31.14 31.21 31.03 31.16 1,341,620 +0.43(+1.40%)
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.