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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.60 38.61 38.26 38.36 2,504,489 -0.41(-1.06%)
May 28, 2015 38.62 38.77 38.47 38.77 1,097,586 -0.14(-0.37%)
May 27, 2015 38.62 38.96 38.58 38.91 2,222,025 +0.27(+0.71%)
May 26, 2015 39.01 39.26 38.55 38.64 2,217,768 -0.62(-1.59%)
May 22, 2015 39.34 39.26 39.26 39.26 944,989 -0.17(-0.44%)
May 21, 2015 39.34 39.49 39.28 39.43 1,366,028 +0.13(+0.33%)
May 20, 2015 39.23 39.45 39.18 39.31 2,596,311 +0.03(+0.08%)
May 19, 2015 39.24 39.33 39.19 39.27 3,163,775 -0.09(-0.23%)
May 18, 2015 39.40 39.42 39.30 39.37 1,974,427 -0.20(-0.50%)
May 15, 2015 39.39 39.57 39.28 39.56 2,343,725 +0.11(+0.27%)
May 14, 2015 39.35 39.46 39.29 39.46 7,391,030 +0.46(+1.17%)
May 13, 2015 39.19 39.24 38.97 39.00 1,629,810 +0.20(+0.53%)
May 12, 2015 38.80 38.89 38.69 38.80 1,212,606 -0.05(-0.12%)
May 11, 2015 38.96 39.02 38.80 38.84 1,369,060 -0.29(-0.74%)
May 08, 2015 38.78 39.21 38.78 39.13 1,355,275 +0.73(+1.90%)
May 07, 2015 38.40 38.41 38.20 38.40 1,469,274 -0.12(-0.32%)
May 06, 2015 38.69 38.79 38.39 38.52 1,721,027 -0.06(-0.16%)
May 05, 2015 39.01 39.01 38.53 38.58 1,859,303 -0.52(-1.34%)
May 04, 2015 39.11 39.13 39.02 39.11 2,112,906 +0.08(+0.19%)
May 01, 2015 38.90 39.04 38.78 39.03 3,961,907 +0.27(+0.71%)
Apr 30, 2015 38.90 38.91 38.69 38.76 2,720,550 -0.40(-1.03%)
Apr 29, 2015 39.21 39.32 39.03 39.16 1,852,049 -0.30(-0.77%)
Apr 28, 2015 39.39 39.48 39.23 39.46 1,249,207 +0.06(+0.15%)
Apr 27, 2015 39.47 39.59 39.38 39.40 1,751,364 +0.15(+0.39%)
Apr 24, 2015 39.17 39.32 39.07 39.25 1,795,846 +0.18(+0.47%)
Apr 23, 2015 38.69 39.12 38.65 39.07 2,594,544 +0.22(+0.57%)
Apr 22, 2015 38.77 38.87 38.61 38.85 1,640,564 +0.12(+0.31%)
Apr 21, 2015 38.41 38.83 38.67 38.73 1,298,164 +0.32(+0.83%)
Apr 20, 2015 38.45 38.51 38.39 38.41 1,229,052 +0.00(+0.00%)
Apr 17, 2015 38.42 38.45 38.25 38.41 1,790,524 -0.52(-1.35%)
Apr 16, 2015 38.87 39.02 38.68 38.93 1,317,775 +0.17(+0.43%)
Apr 15, 2015 38.67 38.82 38.52 38.77 1,935,130 +0.20(+0.53%)
Apr 14, 2015 38.46 38.59 38.42 38.56 1,305,505 +0.30(+0.77%)
Apr 13, 2015 38.43 38.48 38.24 38.26 1,687,780 -0.22(-0.57%)
Apr 10, 2015 38.33 38.49 38.31 38.49 1,571,835 +0.07(+0.18%)
Apr 09, 2015 38.38 38.43 38.24 38.42 2,201,986 +0.15(+0.40%)
Apr 08, 2015 38.51 38.51 38.12 38.26 1,579,056 +0.30(+0.78%)
Apr 07, 2015 38.11 38.23 37.97 37.97 1,346,371 -0.05(-0.12%)
Apr 06, 2015 37.86 38.20 37.76 38.01 1,631,313 +0.41(+1.09%)
Apr 02, 2015 37.45 37.60 37.60 37.60 1,584,595 +0.32(+0.86%)
Apr 01, 2015 37.25 37.30 37.03 37.29 4,655,321 +0.28(+0.76%)
Mar 31, 2015 36.93 37.13 36.84 37.00 1,395,988 -0.38(-1.02%)
Mar 30, 2015 37.32 37.48 37.29 37.38 2,153,730 +0.15(+0.41%)
Mar 27, 2015 37.23 37.27 37.10 37.23 1,205,711 +0.06(+0.16%)
Mar 26, 2015 37.19 37.26 36.97 37.17 2,253,499 -0.30(-0.79%)
Mar 25, 2015 37.90 37.92 37.44 37.47 1,848,722 -0.26(-0.70%)
Mar 24, 2015 37.81 37.88 37.72 37.73 2,057,097 -0.03(-0.08%)
Mar 23, 2015 37.66 37.84 37.63 37.76 1,912,636 +0.16(+0.42%)
Mar 20, 2015 37.40 37.72 37.34 37.61 1,650,176 +0.74(+2.02%)
Mar 19, 2015 36.97 37.01 36.79 36.86 1,667,767 -0.47(-1.26%)
Mar 18, 2015 36.55 37.42 36.55 37.33 2,179,678 +0.77(+2.11%)
Mar 17, 2015 36.47 36.60 36.33 36.56 2,088,290 -0.02(-0.06%)
Mar 16, 2015 36.48 36.63 36.41 36.58 1,579,372 +0.41(+1.13%)
Mar 13, 2015 36.26 36.26 35.98 36.17 1,463,200 -0.25(-0.69%)
Mar 12, 2015 36.44 36.49 36.31 36.42 1,364,590 +0.40(+1.11%)
Mar 11, 2015 36.00 36.10 35.90 36.02 1,536,120 +0.11(+0.29%)
Mar 10, 2015 36.16 36.18 35.91 35.92 2,335,363 -0.79(-2.14%)
Mar 09, 2015 36.71 36.74 36.62 36.70 1,754,811 +0.02(+0.04%)
Mar 06, 2015 36.98 36.98 36.65 36.69 1,731,100 -0.50(-1.34%)
Mar 05, 2015 37.29 37.32 37.12 37.19 1,255,926 +0.02(+0.04%)
Mar 04, 2015 37.19 37.33 36.92 37.17 1,509,061 -0.16(-0.43%)
Mar 03, 2015 37.46 37.47 37.29 37.33 1,750,861 -0.23(-0.60%)
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.