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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.64 26.92 26.48 26.89 802,781 +0.25(+0.92%)
Feb 25, 2010 26.28 26.65 26.16 26.65 1,008,039 -0.12(-0.45%)
Feb 24, 2010 26.66 26.91 26.58 26.77 689,169 +0.19(+0.70%)
Feb 23, 2010 26.90 26.97 26.52 26.58 1,009,268 -0.43(-1.60%)
Feb 22, 2010 27.17 27.17 26.98 27.02 786,590 +0.01(+0.02%)
Feb 19, 2010 26.77 27.04 26.69 27.01 1,351,847 -0.14(-0.50%)
Feb 18, 2010 26.88 27.16 26.86 27.15 1,028,631 +0.31(+1.16%)
Feb 17, 2010 27.05 27.09 26.84 26.84 1,119,037 -0.10(-0.36%)
Feb 16, 2010 26.43 26.93 26.39 26.93 826,057 +0.77(+2.94%)
Feb 12, 2010 26.09 26.16 26.16 26.16 1,133,545 -0.37(-1.39%)
Feb 11, 2010 26.12 26.56 25.95 26.53 777,956 +0.38(+1.46%)
Feb 10, 2010 26.23 26.31 25.87 26.15 1,300,974 -0.18(-0.69%)
Feb 09, 2010 26.06 26.54 25.87 26.33 2,259,180 +0.79(+3.08%)
Feb 08, 2010 25.70 25.99 25.51 25.54 1,320,558 -0.18(-0.70%)
Feb 05, 2010 25.88 25.95 25.15 25.72 4,236,887 -0.30(-1.17%)
Feb 04, 2010 26.80 26.80 26.03 26.03 2,441,184 -1.24(-4.55%)
Feb 03, 2010 27.35 27.42 27.09 27.27 1,145,632 -0.19(-0.68%)
Feb 02, 2010 27.32 27.54 27.15 27.46 2,760,851 +0.30(+1.12%)
Feb 01, 2010 26.89 27.15 26.84 27.15 1,332,399 +0.61(+2.29%)
Jan 29, 2010 27.00 27.15 26.42 26.54 1,800,762 -0.37(-1.39%)
Jan 28, 2010 27.40 27.42 26.71 26.92 1,314,065 -0.38(-1.40%)
Jan 27, 2010 27.18 27.32 26.93 27.30 1,230,331 -0.09(-0.33%)
Jan 26, 2010 27.36 27.59 27.20 27.39 1,041,118 -0.21(-0.75%)
Jan 25, 2010 27.72 27.83 27.53 27.60 1,750,223 +0.26(+0.97%)
Jan 22, 2010 27.75 27.84 27.23 27.33 2,156,342 -0.46(-1.67%)
Jan 21, 2010 28.48 28.55 27.69 27.80 1,843,659 -0.73(-2.56%)
Jan 20, 2010 28.71 28.71 28.28 28.53 1,490,456 -0.77(-2.62%)
Jan 19, 2010 28.90 29.30 28.87 29.30 2,507,552 +0.35(+1.20%)
Jan 15, 2010 29.21 28.95 28.95 28.95 1,098,398 -0.40(-1.36%)
Jan 14, 2010 29.28 29.39 29.19 29.35 1,089,219 +0.08(+0.26%)
Jan 13, 2010 29.16 29.31 28.93 29.27 1,042,416 +0.23(+0.81%)
Jan 12, 2010 29.11 29.19 28.90 29.03 1,382,611 -0.14(-0.47%)
Jan 11, 2010 29.52 29.59 29.17 29.17 1,939,322 -0.10(-0.35%)
Jan 08, 2010 28.97 29.34 28.96 29.28 801,666 +0.29(+1.00%)
Jan 07, 2010 29.01 29.01 28.82 28.99 1,071,571 -0.17(-0.59%)
Jan 06, 2010 29.02 29.22 28.98 29.16 2,353,132 +0.13(+0.44%)
Jan 05, 2010 29.06 29.14 28.89 29.03 1,660,669 -0.01(-0.02%)
Jan 04, 2010 28.84 29.04 28.68 29.04 2,620,432 +0.87(+3.10%)
Dec 31, 2009 28.49 28.17 28.17 28.17 1,207,401 -0.10(-0.34%)
Dec 30, 2009 28.15 28.28 28.09 28.26 1,316,879 -0.10(-0.34%)
Dec 29, 2009 28.45 28.53 28.24 28.36 1,187,559 +0.06(+0.21%)
Dec 28, 2009 28.42 28.42 28.26 28.30 2,636,849 +0.05(+0.16%)
Dec 24, 2009 28.23 28.31 28.11 28.26 1,115,042 +0.68(+2.48%)
Dec 23, 2009 27.49 27.62 27.36 27.57 1,321,863 +0.24(+0.89%)
Dec 22, 2009 27.24 27.34 27.16 27.33 921,152 +0.21(+0.76%)
Dec 21, 2009 27.10 27.27 27.07 27.13 1,010,098 +0.11(+0.41%)
Dec 18, 2009 27.11 27.16 26.75 27.01 1,209,504 -0.04(-0.16%)
Dec 17, 2009 27.22 27.22 26.92 27.06 1,418,512 -0.59(-2.14%)
Dec 16, 2009 27.62 27.80 27.56 27.65 1,448,230 +0.25(+0.91%)
Dec 15, 2009 27.39 27.55 27.33 27.40 735,181 -0.22(-0.79%)
Dec 14, 2009 27.66 27.71 27.62 27.62 1,270,526 +0.19(+0.68%)
Dec 11, 2009 27.54 27.55 27.33 27.43 850,130 +0.00(+0.00%)
Dec 10, 2009 27.51 27.55 27.30 27.43 744,351 +0.11(+0.41%)
Dec 09, 2009 27.27 27.34 27.01 27.32 1,092,505 +0.02(+0.09%)
Dec 08, 2009 27.57 27.57 27.14 27.29 1,066,150 -0.50(-1.79%)
Dec 07, 2009 27.80 28.00 27.69 27.79 613,347 -0.11(-0.40%)
Dec 04, 2009 28.23 28.41 27.72 27.90 1,289,899 -0.05(-0.19%)
Dec 03, 2009 28.28 28.39 27.90 27.96 1,037,147 -0.15(-0.52%)
Dec 02, 2009 27.97 28.26 27.97 28.10 829,794 +0.06(+0.22%)
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.