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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.22 35.32 35.10 35.11 1,708,398 -0.02(-0.07%)
Oct 29, 2015 35.06 35.19 35.01 35.13 2,114,686 -0.32(-0.91%)
Oct 28, 2015 35.38 35.68 35.14 35.46 2,820,124 +0.17(+0.48%)
Oct 27, 2015 35.33 35.38 35.21 35.29 1,869,270 -0.29(-0.80%)
Oct 26, 2015 35.69 35.69 35.56 35.57 1,730,283 -0.22(-0.63%)
Oct 23, 2015 35.74 35.87 35.63 35.80 2,452,586 +0.32(+0.91%)
Oct 22, 2015 35.19 35.56 35.19 35.47 4,744,472 +0.47(+1.35%)
Oct 21, 2015 35.26 35.29 34.98 35.00 2,848,938 -0.16(-0.46%)
Oct 20, 2015 35.08 35.23 35.07 35.16 3,459,018 -0.05(-0.13%)
Oct 19, 2015 35.20 35.20 35.08 35.21 1,200,300 -0.21(-0.59%)
Oct 16, 2015 35.36 35.43 35.23 35.42 2,666,776 +0.01(+0.02%)
Oct 15, 2015 35.06 35.44 35.02 35.41 3,166,440 +0.65(+1.87%)
Oct 14, 2015 34.75 34.89 34.67 34.76 3,057,304 +0.12(+0.36%)
Oct 13, 2015 34.72 34.95 34.62 34.64 4,084,268 -0.47(-1.34%)
Oct 12, 2015 35.16 35.18 35.06 35.11 2,620,758 -0.12(-0.33%)
Oct 09, 2015 35.24 35.35 35.10 35.23 3,498,262 +0.07(+0.20%)
Oct 08, 2015 34.68 35.18 34.65 35.16 2,283,344 +0.31(+0.89%)
Oct 07, 2015 34.78 34.97 34.59 34.85 3,457,876 +0.53(+1.55%)
Oct 06, 2015 34.21 34.42 34.21 34.31 1,915,783 +0.02(+0.04%)
Oct 05, 2015 34.03 34.32 33.97 34.30 4,214,644 +0.70(+2.09%)
Oct 02, 2015 32.90 33.60 32.80 33.60 2,246,219 +0.56(+1.71%)
Oct 01, 2015 33.17 33.17 32.73 33.03 5,868,822 +0.12(+0.38%)
Sep 30, 2015 32.77 32.95 32.58 32.91 3,738,413 +0.64(+1.99%)
Sep 29, 2015 32.17 32.33 32.04 32.27 4,508,499 +0.04(+0.12%)
Sep 28, 2015 32.70 32.72 32.18 32.23 2,949,011 -0.69(-2.11%)
Sep 25, 2015 33.20 33.26 32.79 32.92 1,864,799 +0.23(+0.70%)
Sep 24, 2015 32.56 32.79 32.34 32.69 4,176,058 -0.15(-0.44%)
Sep 23, 2015 33.09 33.10 32.75 32.84 3,295,675 -0.19(-0.58%)
Sep 22, 2015 33.13 33.16 32.84 33.03 2,422,382 -0.81(-2.38%)
Sep 21, 2015 33.98 33.98 33.69 33.84 1,743,735 +0.00(+0.00%)
Sep 18, 2015 34.04 34.16 33.78 33.84 2,598,899 -0.77(-2.22%)
Sep 17, 2015 34.35 35.02 34.31 34.61 2,916,864 +0.05(+0.16%)
Sep 16, 2015 34.30 34.58 34.25 34.55 1,318,885 +0.56(+1.65%)
Sep 15, 2015 33.72 34.02 33.66 33.99 2,291,526 +0.28(+0.82%)
Sep 14, 2015 33.73 33.78 33.56 33.72 2,728,904 -0.21(-0.61%)
Sep 11, 2015 33.72 33.92 33.65 33.92 2,460,277 +0.01(+0.02%)
Sep 10, 2015 33.70 34.05 33.65 33.92 3,864,115 +0.24(+0.71%)
Sep 09, 2015 34.37 34.39 33.65 33.68 3,654,323 -0.21(-0.61%)
Sep 08, 2015 33.78 33.89 33.66 33.88 3,172,168 +0.94(+2.84%)
Sep 04, 2015 33.06 32.95 32.95 32.95 4,132,264 -0.76(-2.26%)
Sep 03, 2015 33.78 34.02 33.63 33.71 3,768,754 +0.07(+0.21%)
Sep 02, 2015 33.73 33.73 33.29 33.64 4,486,836 +0.48(+1.46%)
Sep 01, 2015 33.35 33.56 33.06 33.16 5,731,318 -1.14(-3.31%)
Aug 31, 2015 34.34 34.44 34.11 34.29 3,508,102 -0.22(-0.62%)
Aug 28, 2015 34.38 34.57 34.30 34.51 3,838,414 -0.11(-0.31%)
Aug 27, 2015 34.15 34.69 34.15 34.61 5,863,832 +0.67(+1.97%)
Aug 26, 2015 33.76 33.96 33.16 33.95 6,361,173 +0.84(+2.55%)
Aug 25, 2015 34.40 34.40 33.10 33.10 7,056,862 +0.26(+0.80%)
Aug 24, 2015 32.49 33.65 31.95 32.84 8,645,966 -1.29(-3.78%)
Aug 21, 2015 34.88 34.94 34.09 34.13 7,720,215 -0.87(-2.48%)
Aug 20, 2015 35.47 35.50 35.00 35.00 2,290,487 -0.82(-2.29%)
Aug 19, 2015 35.92 36.03 35.60 35.82 2,431,414 -0.37(-1.02%)
Aug 18, 2015 36.22 36.27 36.13 36.19 1,364,233 -0.23(-0.63%)
Aug 17, 2015 36.20 36.42 36.16 36.42 1,126,484 -0.11(-0.29%)
Aug 14, 2015 36.43 36.56 36.38 36.53 1,777,700 +0.04(+0.10%)
Aug 13, 2015 36.48 36.59 36.40 36.49 1,661,791 -0.08(-0.23%)
Aug 12, 2015 36.35 36.57 36.16 36.57 1,754,532 -0.24(-0.65%)
Aug 11, 2015 36.89 36.89 36.63 36.81 1,459,437 -0.64(-1.70%)
Aug 10, 2015 37.03 37.46 37.03 37.45 1,065,743 +0.51(+1.39%)
Aug 07, 2015 36.86 36.98 36.82 36.93 1,228,731 -0.05(-0.15%)
Aug 06, 2015 37.09 37.13 36.89 36.99 1,570,984 -0.17(-0.45%)
Aug 05, 2015 37.24 37.33 37.12 37.16 1,638,587 +0.13(+0.35%)
Aug 04, 2015 37.08 37.14 36.93 37.02 1,766,349 +0.02(+0.06%)
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.