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

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.07 37.07 36.88 36.93 668,666 -0.40(-1.07%)
Nov 26, 2014 37.22 37.33 37.33 37.33 1,713,466 +0.18(+0.49%)
Nov 25, 2014 37.12 37.20 37.06 37.15 3,969,380 +0.04(+0.10%)
Nov 24, 2014 37.15 37.15 37.03 37.11 2,147,408 +0.05(+0.14%)
Nov 21, 2014 37.11 37.17 36.93 37.06 1,587,276 +0.46(+1.25%)
Nov 20, 2014 36.50 36.64 36.39 36.60 1,597,070 -0.13(-0.35%)
Nov 19, 2014 36.75 36.84 36.56 36.73 1,825,167 -0.05(-0.12%)
Nov 18, 2014 36.65 36.84 36.65 36.77 1,569,949 +0.33(+0.91%)
Nov 17, 2014 36.38 36.51 36.34 36.44 1,213,256 -0.20(-0.55%)
Nov 14, 2014 36.40 36.66 36.37 36.64 1,664,858 +0.14(+0.37%)
Nov 13, 2014 36.48 36.64 36.39 36.51 1,465,211 +0.07(+0.19%)
Nov 12, 2014 36.34 36.52 36.34 36.44 1,323,300 -0.21(-0.57%)
Nov 11, 2014 36.52 36.70 36.48 36.65 1,233,184 +0.17(+0.47%)
Nov 10, 2014 36.55 36.55 36.42 36.48 966,413 +0.14(+0.39%)
Nov 07, 2014 36.22 36.35 36.14 36.33 1,378,007 +0.08(+0.23%)
Nov 06, 2014 36.47 36.50 36.23 36.25 2,142,270 -0.29(-0.78%)
Nov 05, 2014 36.55 36.59 36.38 36.54 957,149 +0.03(+0.08%)
Nov 04, 2014 36.50 36.55 36.31 36.51 1,007,815 -0.19(-0.51%)
Nov 03, 2014 36.82 36.83 36.63 36.70 1,783,628 -0.35(-0.95%)
Oct 31, 2014 36.89 37.05 36.79 37.05 1,804,773 +0.60(+1.65%)
Oct 30, 2014 36.15 36.56 36.04 36.45 1,129,533 +0.24(+0.66%)
Oct 29, 2014 36.52 36.59 36.06 36.21 1,091,942 -0.21(-0.58%)
Oct 28, 2014 36.22 36.42 36.18 36.42 2,886,749 +0.53(+1.49%)
Oct 27, 2014 35.72 36.08 36.08 35.88 1,117,643 -0.20(-0.54%)
Oct 24, 2014 35.93 36.09 35.85 36.08 1,467,621 +0.24(+0.67%)
Oct 23, 2014 35.81 36.00 35.80 35.84 2,207,603 +0.28(+0.78%)
Oct 22, 2014 35.85 35.91 35.54 35.56 1,728,992 -0.29(-0.82%)
Oct 21, 2014 35.73 35.91 35.58 35.85 2,065,132 +0.39(+1.10%)
Oct 20, 2014 35.25 35.51 35.16 35.46 1,544,537 +0.20(+0.55%)
Oct 17, 2014 35.30 35.42 35.14 35.27 2,586,745 +0.48(+1.38%)
Oct 16, 2014 34.16 35.08 34.09 34.79 3,296,208 -0.22(-0.62%)
Oct 15, 2014 35.25 35.04 34.31 35.01 3,660,724 -0.24(-0.68%)
Oct 14, 2014 35.37 35.54 35.16 35.25 2,606,308 +0.05(+0.15%)
Oct 13, 2014 35.53 35.69 35.17 35.19 2,434,626 +0.04(+0.11%)
Oct 10, 2014 35.54 35.62 35.14 35.16 2,646,035 -0.56(-1.56%)
Oct 09, 2014 36.30 36.36 35.68 35.71 2,784,359 -0.92(-2.52%)
Oct 08, 2014 36.14 36.67 35.91 36.64 2,630,218 +0.57(+1.58%)
Oct 07, 2014 36.38 36.45 36.06 36.06 1,766,108 -0.53(-1.44%)
Oct 06, 2014 36.66 36.66 36.42 36.59 1,161,726 +0.29(+0.81%)
Oct 03, 2014 36.26 36.35 36.15 36.30 1,212,795 +0.04(+0.10%)
Oct 02, 2014 36.44 36.44 35.88 36.26 2,667,711 -0.25(-0.68%)
Oct 01, 2014 36.79 36.87 36.45 36.51 4,435,335 -0.47(-1.26%)
Sep 30, 2014 36.99 37.12 36.88 36.97 2,099,489 -0.10(-0.26%)
Sep 29, 2014 37.03 37.15 36.94 37.07 1,535,631 -0.38(-1.00%)
Sep 26, 2014 37.37 37.55 37.30 37.45 1,409,363 +0.18(+0.48%)
Sep 25, 2014 37.69 37.69 37.22 37.27 1,998,672 -0.62(-1.65%)
Sep 24, 2014 37.69 37.94 37.60 37.89 888,581 +0.22(+0.57%)
Sep 23, 2014 37.77 37.86 37.64 37.67 1,328,982 -0.28(-0.73%)
Sep 22, 2014 38.09 38.14 37.85 37.95 834,353 -0.22(-0.59%)
Sep 19, 2014 38.49 38.49 38.16 38.17 796,453 -0.25(-0.66%)
Sep 18, 2014 38.38 38.45 38.33 38.43 814,994 +0.26(+0.68%)
Sep 17, 2014 38.37 38.40 38.10 38.17 830,247 -0.26(-0.68%)
Sep 16, 2014 38.11 38.52 38.09 38.43 1,054,111 +0.19(+0.51%)
Sep 15, 2014 38.28 38.28 38.17 38.23 1,084,255 -0.08(-0.21%)
Sep 12, 2014 38.41 38.41 38.23 38.32 1,062,188 -0.14(-0.37%)
Sep 11, 2014 38.42 38.48 38.35 38.46 1,217,849 -0.22(-0.58%)
Sep 10, 2014 38.56 38.68 38.42 38.68 1,021,481 +0.13(+0.33%)
Sep 09, 2014 38.64 38.64 38.43 38.55 1,459,471 -0.15(-0.39%)
Sep 08, 2014 38.87 38.90 38.64 38.70 865,165 -0.42(-1.07%)
Sep 05, 2014 38.98 39.12 38.90 39.12 755,556 +0.08(+0.21%)
Sep 04, 2014 39.23 39.31 38.97 39.04 870,192 -0.24(-0.61%)
Sep 03, 2014 39.32 39.38 39.20 39.28 892,705 +0.37(+0.94%)
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.