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 (%)
Dec 31, 2008 20.36 20.84 20.27 20.69 2,772,677 +0.27(+1.32%)
Dec 30, 2008 20.04 20.43 20.00 20.42 3,894,798 +0.60(+3.04%)
Dec 29, 2008 19.90 20.07 19.69 19.82 3,342,220 +0.03(+0.16%)
Dec 26, 2008 19.90 19.90 19.64 19.79 2,316,720 +0.06(+0.32%)
Dec 24, 2008 19.70 19.79 19.40 19.72 1,855,726 +0.24(+1.23%)
Dec 23, 2008 19.80 19.86 19.38 19.48 4,413,091 -0.17(-0.89%)
Dec 22, 2008 19.97 19.98 19.38 19.66 5,511,243 -0.11(-0.54%)
Dec 19, 2008 20.00 20.22 19.71 19.76 5,991,870 -0.32(-1.58%)
Dec 18, 2008 20.64 20.64 19.83 20.08 2,656,047 -0.60(-2.90%)
Dec 17, 2008 20.54 20.95 20.39 20.68 3,576,773 -0.17(-0.81%)
Dec 16, 2008 19.73 20.89 19.63 20.85 4,067,229 +1.17(+5.93%)
Dec 15, 2008 19.76 19.85 19.39 19.68 3,586,501 +0.03(+0.13%)
Dec 12, 2008 19.19 19.76 19.08 19.66 3,634,215 +0.15(+0.77%)
Dec 11, 2008 19.58 20.05 19.29 19.51 3,088,298 -0.09(-0.45%)
Dec 10, 2008 19.36 19.72 19.30 19.60 3,619,894 +0.57(+2.98%)
Dec 09, 2008 19.00 19.47 18.85 19.03 4,559,909 -0.19(-1.01%)
Dec 08, 2008 18.88 19.41 18.79 19.22 5,120,787 +0.94(+5.12%)
Dec 05, 2008 17.74 18.34 17.27 18.29 3,335,885 +0.39(+2.19%)
Dec 04, 2008 18.12 18.42 17.63 17.89 4,474,764 -0.67(-3.63%)
Dec 03, 2008 18.09 18.63 17.73 18.57 2,695,498 +0.26(+1.40%)
Dec 02, 2008 18.14 18.45 17.86 18.31 2,767,860 +0.74(+4.19%)
Dec 01, 2008 18.52 18.62 17.48 17.57 1,902,286 -1.50(-7.85%)
Nov 28, 2008 18.94 19.20 18.77 19.07 868,845 -0.04(-0.20%)
Nov 26, 2008 18.37 19.21 18.23 19.11 2,751,497 +0.33(+1.76%)
Nov 25, 2008 18.97 19.05 18.22 18.78 2,485,962 +0.11(+0.60%)
Nov 24, 2008 17.90 18.97 17.72 18.67 2,244,750 +1.32(+7.59%)
Nov 21, 2008 17.10 17.41 16.34 17.35 2,346,526 +1.35(+8.42%)
Nov 20, 2008 17.22 17.37 16.00 16.00 1,784,666 -1.27(-7.37%)
Nov 19, 2008 18.14 18.39 17.24 17.27 2,026,118 -1.14(-6.20%)
Nov 18, 2008 18.34 18.70 17.90 18.42 1,681,214 -0.07(-0.37%)
Nov 17, 2008 18.69 19.35 18.29 18.49 2,517,741 -0.39(-2.05%)
Nov 14, 2008 19.16 19.63 18.69 18.87 2,055,839 -1.25(-6.23%)
Nov 13, 2008 18.63 20.13 17.89 20.13 1,288,929 +1.76(+9.58%)
Nov 12, 2008 19.14 19.17 18.34 18.37 1,971,411 -1.12(-5.76%)
Nov 11, 2008 19.86 19.88 19.14 19.49 1,663,178 -0.87(-4.29%)
Nov 10, 2008 20.90 20.96 19.98 20.36 1,325,333 -0.17(-0.85%)
Nov 07, 2008 19.97 20.54 19.82 20.54 2,078,733 +1.24(+6.44%)
Nov 06, 2008 20.53 20.64 19.21 19.30 1,779,342 -1.52(-7.30%)
Nov 05, 2008 21.68 21.95 20.71 20.82 1,683,717 -1.14(-5.19%)
Nov 04, 2008 21.20 22.02 21.20 21.96 1,384,240 +1.46(+7.13%)
Nov 03, 2008 20.40 20.75 20.29 20.50 3,533,510 +0.04(+0.18%)
Oct 31, 2008 19.98 20.77 19.76 20.46 2,903,722 +0.08(+0.40%)
Oct 30, 2008 20.78 20.78 19.81 20.38 1,521,927 +0.74(+3.78%)
Oct 29, 2008 19.00 20.28 18.92 19.63 1,474,147 +0.55(+2.88%)
Oct 28, 2008 18.02 19.20 17.36 19.08 1,483,870 +2.10(+12.39%)
Oct 27, 2008 17.31 17.88 16.98 16.98 1,827,753 -1.05(-5.85%)
Oct 24, 2008 17.53 18.44 17.37 18.04 2,947,530 -1.11(-5.80%)
Oct 23, 2008 18.81 19.50 18.31 19.15 2,718,851 +0.21(+1.12%)
Oct 22, 2008 19.71 19.75 18.51 18.93 2,573,462 -1.66(-8.06%)
Oct 21, 2008 21.08 21.27 20.47 20.59 2,050,851 -0.97(-4.51%)
Oct 20, 2008 21.13 21.81 20.82 21.57 1,449,812 +1.02(+4.98%)
Oct 17, 2008 20.04 21.43 19.93 20.54 1,337,065 -0.35(-1.67%)
Oct 16, 2008 20.50 21.02 19.24 20.89 1,409,924 +0.92(+4.62%)
Oct 15, 2008 21.88 21.91 19.97 19.97 1,207,697 -2.60(-11.53%)
Oct 14, 2008 25.11 25.11 21.94 22.57 2,705,365 -0.47(-2.06%)
Oct 13, 2008 22.14 23.05 21.16 23.05 2,874,869 +2.76(+13.60%)
Oct 10, 2008 18.42 26.84 18.41 20.29 2,192,201 -0.24(-1.19%)
Oct 09, 2008 22.42 22.45 20.21 20.53 4,856,917 -1.32(-6.05%)
Oct 08, 2008 21.38 22.47 21.22 21.86 3,781,575 -0.53(-2.37%)
Oct 07, 2008 23.61 23.78 22.17 22.39 3,614,994 -0.66(-2.84%)
Oct 06, 2008 23.61 24.16 22.07 23.04 1,981,352 -1.73(-7.00%)
Oct 03, 2008 25.28 26.18 24.65 24.78 1,374,643 -0.28(-1.12%)
Oct 02, 2008 26.14 26.14 24.89 25.06 1,075,927 -1.51(-5.68%)
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.