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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	44.24	44.27	43.93	44.22	617,505	+0.36(+0.82%)
Mar 29, 2012	43.78	43.89	43.42	43.86	1,098,906	-0.31(-0.70%)
Mar 28, 2012	44.56	44.56	43.94	44.17	962,085	-0.36(-0.81%)
Mar 27, 2012	44.80	44.83	44.53	44.53	599,938	-0.28(-0.62%)
Mar 26, 2012	44.54	44.85	44.52	44.81	1,117,595	+0.61(+1.38%)
Mar 23, 2012	43.90	44.21	43.70	44.20	812,644	+0.29(+0.66%)
Mar 22, 2012	43.88	44.01	43.73	43.91	560,245	-0.40(-0.90%)
Mar 21, 2012	44.40	44.44	44.14	44.31	583,680	-0.20(-0.45%)
Mar 20, 2012	44.42	44.56	44.22	44.51	672,482	-0.52(-1.15%)
Mar 19, 2012	44.87	45.17	44.77	45.03	747,865	+0.08(+0.18%)
Mar 16, 2012	44.97	45.10	44.91	44.95	1,013,576	+0.19(+0.42%)
Mar 15, 2012	44.58	44.83	44.42	44.76	678,183	+0.33(+0.74%)
Mar 14, 2012	44.74	44.81	44.30	44.43	510,105	-0.44(-0.98%)
Mar 13, 2012	44.30	44.88	44.23	44.87	1,092,968	+0.78(+1.77%)
Mar 12, 2012	44.08	44.12	43.84	44.09	570,235	-0.15(-0.34%)
Mar 09, 2012	44.22	44.43	44.11	44.24	452,706	-0.13(-0.29%)
Mar 08, 2012	44.07	44.50	43.94	44.37	546,606	+0.97(+2.24%)
Mar 07, 2012	43.24	43.48	43.10	43.40	576,996	+0.49(+1.14%)
Mar 06, 2012	43.29	43.31	42.80	42.91	1,679,182	-1.36(-3.07%)
Mar 05, 2012	44.52	44.55	44.22	44.27	1,026,369	-0.46(-1.03%)
Mar 02, 2012	44.83	44.86	44.56	44.73	847,514	-0.32(-0.71%)
Mar 01, 2012	44.84	45.15	44.78	45.05	1,847,119	+0.43(+0.96%)
Feb 29, 2012	45.13	45.30	44.55	44.62	1,538,256	-0.35(-0.78%)
Feb 28, 2012	44.73	45.00	44.60	44.97	615,617	+0.42(+0.94%)
Feb 27, 2012	44.29	44.66	44.12	44.55	663,303	-0.30(-0.67%)
Feb 24, 2012	44.75	44.98	44.74	44.85	531,857	+0.30(+0.67%)
Feb 23, 2012	44.37	44.60	44.14	44.55	587,915	+0.23(+0.52%)
Feb 22, 2012	44.33	44.41	44.20	44.32	1,487,922	-0.10(-0.23%)
Feb 21, 2012	44.48	44.64	44.33	44.42	1,404,646	+0.05(+0.11%)
Feb 17, 2012	44.50	44.50	44.17	44.37	398,747	+0.16(+0.36%)
Feb 16, 2012	43.55	44.24	43.43	44.21	502,643	+0.56(+1.28%)
Feb 15, 2012	43.99	44.00	43.55	43.65	687,369	+0.09(+0.21%)
Feb 14, 2012	43.65	43.74	43.26	43.56	557,873	-0.27(-0.62%)
Feb 13, 2012	43.90	43.97	43.70	43.83	829,317	+0.46(+1.06%)
Feb 10, 2012	43.29	43.42	43.19	43.37	564,296	-0.80(-1.81%)
Feb 09, 2012	44.25	44.31	43.95	44.17	859,028	+0.06(+0.14%)
Feb 08, 2012	44.04	44.23	43.86	44.11	828,291	+0.18(+0.41%)
Feb 07, 2012	43.67	43.97	43.42	43.93	1,012,470	+0.26(+0.60%)
Feb 06, 2012	43.44	43.69	43.40	43.67	832,669	-0.18(-0.41%)
Feb 03, 2012	43.60	43.90	43.48	43.85	1,102,394	+0.69(+1.60%)
Feb 02, 2012	43.21	43.36	43.06	43.16	720,008	+0.12(+0.28%)
Feb 01, 2012	42.86	43.24	42.86	43.04	1,029,571	+0.67(+1.58%)
Jan 31, 2012	42.65	42.66	42.13	42.37	701,408	+0.24(+0.57%)
Jan 30, 2012	41.95	42.22	41.84	42.13	1,201,283	-0.47(-1.10%)
Jan 27, 2012	42.46	42.70	42.43	42.60	658,194	+0.08(+0.19%)
Jan 26, 2012	42.85	42.94	42.36	42.52	645,190	+0.07(+0.16%)
Jan 25, 2012	41.81	42.59	41.62	42.45	838,401	+0.50(+1.19%)
Jan 24, 2012	41.88	42.12	41.74	41.95	4,662,853	-0.37(-0.87%)
Jan 23, 2012	42.17	42.45	42.13	42.32	1,674,820	+0.31(+0.74%)
Jan 20, 2012	41.88	42.08	41.81	42.01	583,013	+0.05(+0.12%)
Jan 19, 2012	41.71	41.99	41.57	41.96	1,031,888	+0.55(+1.33%)
Jan 18, 2012	40.84	41.42	40.78	41.41	972,478	+0.81(+2.00%)
Jan 17, 2012	40.75	40.87	40.56	40.60	850,142	+0.51(+1.27%)
Jan 13, 2012	40.09	40.12	39.67	40.09	440,823	-0.41(-1.01%)
Jan 12, 2012	40.50	40.58	40.23	40.50	379,475	+0.19(+0.47%)
Jan 11, 2012	40.11	40.34	39.98	40.31	1,304,980	-0.09(-0.22%)
Jan 10, 2012	40.42	40.57	40.36	40.40	928,917	+0.62(+1.56%)
Jan 09, 2012	39.84	39.84	39.56	39.78	697,155	+0.17(+0.43%)
Jan 06, 2012	40.00	40.00	39.56	39.61	662,695	-0.51(-1.27%)
Jan 05, 2012	40.03	40.19	39.79	40.12	791,187	-0.46(-1.13%)

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.