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

61.98 USD +0.32 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.79 57.36 56.60 57.09 238,765 +0.57(+1.01%)
Apr 29, 2008 57.17 57.17 56.46 56.52 197,586 -0.71(-1.24%)
Apr 28, 2008 57.69 57.69 57.12 57.23 361,715 +0.30(+0.53%)
Apr 25, 2008 57.27 57.27 56.61 56.93 238,038 +0.33(+0.58%)
Apr 24, 2008 56.95 56.95 55.90 56.60 440,191 -0.12(-0.22%)
Apr 23, 2008 56.87 56.94 56.25 56.72 166,419 +0.02(+0.04%)
Apr 22, 2008 56.93 56.93 56.20 56.70 164,005 -0.46(-0.80%)
Apr 21, 2008 57.26 57.26 56.53 57.16 163,391 +0.40(+0.70%)
Apr 18, 2008 57.06 57.06 56.39 56.76 191,901 +0.67(+1.19%)
Apr 17, 2008 56.21 56.82 55.83 56.09 172,228 -0.71(-1.25%)
Apr 16, 2008 55.19 56.80 55.19 56.80 242,392 +1.86(+3.39%)
Apr 15, 2008 54.67 55.07 54.58 54.94 113,702 +0.39(+0.71%)
Apr 14, 2008 54.80 54.90 54.36 54.55 121,725 +0.07(+0.13%)
Apr 11, 2008 55.29 55.29 54.40 54.48 181,894 -0.81(-1.47%)
Apr 10, 2008 54.93 55.43 54.75 55.29 133,162 +0.13(+0.24%)
Apr 09, 2008 55.84 55.84 54.94 55.16 281,475 -0.64(-1.15%)
Apr 08, 2008 56.35 56.35 55.33 55.80 233,020 -0.27(-0.48%)
Apr 07, 2008 56.39 56.53 55.89 56.07 374,235 +0.19(+0.34%)
Apr 04, 2008 56.18 56.18 55.36 55.88 570,130 +0.17(+0.31%)
Apr 03, 2008 55.01 55.97 55.01 55.71 757,503 +0.06(+0.11%)
Apr 02, 2008 56.02 56.02 55.04 55.65 271,004 +0.19(+0.34%)
Apr 01, 2008 55.29 55.46 54.28 55.46 381,988 +1.56(+2.89%)
Mar 31, 2008 54.41 54.41 53.33 53.90 221,380 +0.25(+0.47%)
Mar 28, 2008 53.60 54.28 53.34 53.65 208,345 +0.18(+0.34%)
Mar 27, 2008 54.36 54.41 53.47 53.47 183,146 -0.08(-0.15%)
Mar 26, 2008 54.06 54.06 53.23 53.55 346,670 -0.18(-0.34%)
Mar 25, 2008 54.04 54.04 52.96 53.73 500,107 +0.57(+1.07%)
Mar 24, 2008 52.72 53.16 52.10 53.16 377,003 +1.73(+3.36%)
Mar 21, 2008 51.76 51.76 50.06 51.43 261,236 +0.00(+0.00%)
Mar 20, 2008 51.76 51.76 50.06 51.43 261,236 +0.33(+0.65%)
Mar 19, 2008 53.17 53.17 50.88 51.10 290,557 -2.28(-4.27%)
Mar 18, 2008 52.00 53.38 52.00 53.38 400,841 +1.90(+3.69%)
Mar 17, 2008 51.33 51.69 50.50 51.48 521,762 -1.10(-2.09%)
Mar 14, 2008 54.24 54.24 51.82 52.58 311,930 -1.09(-2.03%)
Mar 13, 2008 53.14 53.81 52.38 53.67 221,603 +0.01(+0.02%)
Mar 12, 2008 54.98 54.98 53.35 53.66 283,218 -0.44(-0.81%)
Mar 11, 2008 53.96 54.10 52.65 54.10 330,840 +2.08(+4.00%)
Mar 10, 2008 52.99 52.99 51.62 52.02 197,176 -0.63(-1.20%)
Mar 07, 2008 53.21 53.21 52.08 52.65 332,191 -0.59(-1.11%)
Mar 06, 2008 54.30 54.30 52.96 53.24 187,274 -0.81(-1.50%)
Mar 05, 2008 53.82 54.27 53.40 54.05 210,128 +0.72(+1.35%)
Mar 04, 2008 53.74 53.74 52.56 53.33 259,531 -0.69(-1.28%)
Mar 03, 2008 54.06 54.15 53.45 54.02 364,815 +0.07(+0.13%)
Feb 29, 2008 55.23 55.23 53.82 53.95 326,998 -1.54(-2.78%)
Feb 28, 2008 55.24 55.76 55.22 55.49 220,918 -0.46(-0.82%)
Feb 27, 2008 55.23 56.10 55.00 55.95 247,015 +0.08(+0.14%)
Feb 26, 2008 54.94 55.94 54.51 55.87 224,276 +0.89(+1.62%)
Feb 25, 2008 54.46 54.98 53.85 54.98 186,847 +0.88(+1.63%)
Feb 22, 2008 53.98 54.10 52.96 54.10 194,688 +0.60(+1.12%)
Feb 21, 2008 54.18 54.21 53.29 53.50 147,749 -0.07(-0.13%)
Feb 20, 2008 52.73 53.74 52.50 53.57 283,731 +0.04(+0.07%)
Feb 19, 2008 54.73 54.73 53.34 53.53 277,663 +0.56(+1.06%)
Feb 18, 2008 52.87 53.02 52.47 52.97 0 +0.00(+0.00%)
Feb 15, 2008 52.87 53.02 52.47 52.97 188,865 +0.06(+0.11%)
Feb 14, 2008 53.07 53.57 52.67 52.91 270,731 -0.40(-0.75%)
Feb 13, 2008 53.30 53.31 52.39 53.31 375,426 +0.69(+1.31%)
Feb 12, 2008 52.74 53.15 52.20 52.62 267,842 +0.61(+1.17%)
Feb 11, 2008 52.74 52.74 51.06 52.01 225,239 +0.34(+0.66%)
Feb 08, 2008 51.91 51.91 51.06 51.67 300,236 -0.28(-0.54%)
Feb 07, 2008 51.89 52.19 51.14 51.95 479,006 -0.02(-0.04%)
Feb 06, 2008 52.99 52.99 51.60 51.97 412,549 -0.17(-0.33%)
Feb 05, 2008 52.83 53.30 51.82 52.14 565,227 -2.36(-4.33%)
Feb 04, 2008 55.53 55.53 54.22 54.50 306,077 -0.29(-0.53%)
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.