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

62.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.18 44.47 44.05 44.22 1,631,543 +0.46(+1.05%)
Jun 26, 2013 43.68 43.84 43.57 43.76 905,045 +0.25(+0.57%)
Jun 25, 2013 43.43 43.57 43.03 43.51 1,074,886 +0.58(+1.35%)
Jun 24, 2013 42.85 43.22 42.52 42.93 1,192,028 -1.43(-3.22%)
Jun 21, 2013 44.63 44.66 43.88 44.36 1,447,240 +0.21(+0.48%)
Jun 20, 2013 44.89 44.92 44.01 44.15 1,708,834 -1.70(-3.71%)
Jun 19, 2013 46.70 46.76 45.81 45.85 948,450 -0.90(-1.93%)
Jun 18, 2013 46.61 46.85 46.59 46.75 730,430 +0.23(+0.49%)
Jun 17, 2013 46.68 46.78 46.29 46.52 717,227 +0.63(+1.37%)
Jun 14, 2013 46.14 46.34 45.79 45.89 668,333 -0.56(-1.21%)
Jun 13, 2013 45.85 46.48 45.74 46.45 1,027,301 +0.70(+1.53%)
Jun 12, 2013 46.35 46.36 45.68 45.75 956,421 -0.10(-0.22%)
Jun 11, 2013 45.78 46.11 45.66 45.85 814,269 -0.68(-1.46%)
Jun 10, 2013 46.67 46.67 46.34 46.53 905,294 -0.05(-0.11%)
Jun 07, 2013 46.12 46.59 46.00 46.58 607,298 +0.40(+0.87%)
Jun 06, 2013 45.87 46.18 45.69 46.18 750,750 +0.29(+0.63%)
Jun 05, 2013 46.43 46.43 45.89 45.89 1,195,504 -0.91(-1.94%)
Jun 04, 2013 47.02 47.12 46.58 46.80 702,174 -0.03(-0.06%)
Jun 03, 2013 46.52 46.90 46.34 46.83 825,660 +0.32(+0.69%)
May 31, 2013 47.01 47.01 46.49 46.51 1,489,454 -0.97(-2.04%)
May 30, 2013 47.34 47.62 47.25 47.48 910,347 +0.15(+0.32%)
May 29, 2013 47.41 47.41 47.08 47.33 1,026,478 -0.43(-0.90%)
May 28, 2013 48.01 48.17 47.69 47.76 740,005 +0.14(+0.29%)
May 24, 2013 47.43 47.63 47.30 47.62 665,989 -0.35(-0.73%)
May 23, 2013 47.50 47.99 47.26 47.97 1,271,160 -0.62(-1.28%)
May 22, 2013 49.06 49.49 48.39 48.59 1,941,139 -0.45(-0.92%)
May 21, 2013 48.81 49.17 48.69 49.04 686,120 +0.06(+0.12%)
May 20, 2013 48.80 49.02 48.75 48.98 602,281 +0.22(+0.45%)
May 17, 2013 48.52 48.76 48.43 48.76 430,842 +0.36(+0.74%)
May 16, 2013 48.58 48.74 48.37 48.40 777,085 -0.30(-0.62%)
May 15, 2013 48.57 48.75 48.52 48.70 850,788 +0.19(+0.39%)
May 13, 2013 48.49 48.54 48.36 48.51 584,406 -0.09(-0.19%)
May 10, 2013 48.54 48.62 48.32 48.60 382,341 +0.02(+0.04%)
May 09, 2013 48.81 48.87 48.41 48.58 561,998 -0.42(-0.86%)
May 08, 2013 48.81 49.04 48.79 49.00 987,403 +0.45(+0.93%)
May 07, 2013 48.51 48.57 48.34 48.55 734,409 +0.11(+0.23%)
May 06, 2013 48.34 48.44 48.21 48.44 666,747 +0.03(+0.06%)
May 03, 2013 48.29 48.54 48.25 48.41 495,357 +0.50(+1.04%)
May 02, 2013 47.73 47.99 47.64 47.91 700,944 +0.23(+0.48%)
May 01, 2013 48.05 48.05 47.63 47.68 1,099,606 -0.42(-0.87%)
Apr 30, 2013 47.83 48.12 47.72 48.10 1,291,347 +0.25(+0.52%)
Apr 29, 2013 47.55 47.90 47.52 47.85 696,204 +0.58(+1.23%)
Apr 26, 2013 47.28 47.32 47.23 47.27 786,411 -0.06(-0.13%)
Apr 25, 2013 47.32 47.51 47.25 47.33 773,399 +0.27(+0.57%)
Apr 24, 2013 46.84 47.15 46.81 47.06 1,456,950 +0.38(+0.81%)
Apr 23, 2013 46.45 46.69 46.42 46.68 809,122 +0.48(+1.04%)
Apr 22, 2013 46.08 46.26 45.80 46.20 609,755 +0.13(+0.28%)
Apr 19, 2013 45.98 46.07 45.84 46.07 522,568 +0.45(+0.99%)
Apr 18, 2013 45.84 45.84 45.45 45.62 732,675 -0.04(-0.09%)
Apr 17, 2013 46.11 46.11 45.45 45.66 904,613 -0.94(-2.02%)
Apr 16, 2013 46.49 46.61 46.24 46.60 590,403 +0.79(+1.72%)
Apr 15, 2013 46.47 46.47 45.80 45.81 1,128,148 -1.10(-2.34%)
Apr 12, 2013 46.90 46.94 46.60 46.91 656,881 -0.23(-0.49%)
Apr 11, 2013 47.05 47.32 47.01 47.14 684,889 +0.25(+0.53%)
Apr 10, 2013 46.62 46.98 46.60 46.89 509,591 +0.62(+1.34%)
Apr 09, 2013 46.07 46.42 45.89 46.27 661,271 +0.25(+0.54%)
Apr 08, 2013 45.82 46.04 45.75 46.02 531,836 +0.12(+0.26%)
Apr 05, 2013 45.51 45.90 45.36 45.90 1,082,919 -0.17(-0.37%)
Apr 04, 2013 45.98 46.17 45.83 46.07 874,085 +0.23(+0.50%)
Apr 03, 2013 46.30 46.34 45.76 45.84 654,853 -0.34(-0.74%)
Apr 02, 2013 46.17 46.37 46.11 46.18 957,384 +0.31(+0.68%)
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.