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

58.66 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.77 28.87 28.64 28.65 784,384 -0.13(-0.44%)
Jul 30, 2012 28.73 28.87 28.68 28.78 1,031,007 -0.09(-0.31%)
Jul 27, 2012 28.45 28.94 28.39 28.87 865,305 +0.70(+2.49%)
Jul 26, 2012 28.11 28.23 27.99 28.16 1,010,617 +0.70(+2.56%)
Jul 25, 2012 27.53 27.59 27.30 27.46 921,927 +0.19(+0.69%)
Jul 24, 2012 27.54 27.56 27.11 27.27 1,745,296 -0.26(-0.93%)
Jul 23, 2012 27.45 27.60 27.22 27.53 1,170,331 -0.60(-2.13%)
Jul 20, 2012 28.25 28.25 28.06 28.13 538,474 -0.51(-1.80%)
Jul 19, 2012 28.62 28.73 28.52 28.64 660,001 +0.19(+0.66%)
Jul 18, 2012 28.12 28.50 28.11 28.46 708,998 +0.13(+0.44%)
Jul 17, 2012 28.27 28.36 27.93 28.33 624,092 +0.17(+0.59%)
Jul 16, 2012 28.16 28.23 27.94 28.16 466,071 +0.01(+0.02%)
Jul 13, 2012 27.81 28.20 27.81 28.16 706,092 +0.40(+1.43%)
Jul 12, 2012 27.72 27.84 27.51 27.76 1,090,039 -0.33(-1.16%)
Jul 11, 2012 28.10 28.18 27.91 28.09 593,452 +0.10(+0.37%)
Jul 10, 2012 28.34 28.39 27.89 27.98 541,511 -0.22(-0.79%)
Jul 09, 2012 28.14 28.20 28.00 28.20 760,750 -0.08(-0.27%)
Jul 06, 2012 28.36 28.39 28.14 28.28 1,094,723 -0.32(-1.12%)
Jul 05, 2012 28.66 28.73 28.48 28.60 874,474 -0.44(-1.51%)
Jul 03, 2012 28.75 29.06 28.73 29.04 619,703 +0.35(+1.21%)
Jul 02, 2012 28.52 28.71 28.43 28.69 1,258,708 +0.18(+0.63%)
Jun 29, 2012 28.36 28.53 28.33 28.51 1,654,344 +0.97(+3.54%)
Jun 28, 2012 27.33 27.55 27.19 27.54 659,169 -0.01(-0.05%)
Jun 27, 2012 27.45 27.61 27.36 27.55 550,787 +0.24(+0.87%)
Jun 26, 2012 27.27 27.40 27.08 27.31 1,134,344 +0.17(+0.62%)
Jun 25, 2012 27.26 27.28 27.06 27.15 1,189,222 -0.57(-2.06%)
Jun 22, 2012 27.80 27.81 27.54 27.72 835,433 +0.21(+0.76%)
Jun 21, 2012 28.20 28.25 27.50 27.51 1,152,186 -0.79(-2.80%)
Jun 20, 2012 28.30 28.52 28.09 28.30 990,628 +0.06(+0.22%)
Jun 19, 2012 27.98 28.38 27.97 28.24 937,705 +0.54(+1.93%)
Jun 18, 2012 27.63 27.79 27.56 27.70 1,026,385 -0.02(-0.08%)
Jun 15, 2012 27.54 27.75 27.47 27.72 790,953 +0.38(+1.37%)
Jun 14, 2012 27.19 27.48 27.10 27.35 743,205 +0.12(+0.43%)
Jun 13, 2012 27.16 27.47 27.12 27.23 2,086,463 -0.13(-0.46%)
Jun 12, 2012 27.18 27.36 26.97 27.36 1,197,102 +0.43(+1.60%)
Jun 11, 2012 27.50 27.83 26.90 26.92 1,462,704 -0.29(-1.05%)
Jun 08, 2012 26.90 27.23 26.83 27.21 1,584,788 -0.10(-0.36%)
Jun 07, 2012 27.68 27.70 27.25 27.31 1,264,354 +0.06(+0.20%)
Jun 06, 2012 26.76 27.28 26.76 27.25 1,334,810 +0.78(+2.94%)
Jun 05, 2012 26.31 26.53 26.31 26.47 2,135,729 +0.16(+0.61%)
Jun 04, 2012 26.35 26.45 26.12 26.31 1,983,235 +0.12(+0.45%)
Jun 01, 2012 26.31 26.50 26.18 26.19 3,083,512 -0.57(-2.13%)
May 31, 2012 26.83 26.91 26.50 26.76 2,747,468 +0.01(+0.05%)
May 30, 2012 26.92 26.93 26.72 26.75 856,125 -0.59(-2.16%)
May 29, 2012 27.31 27.49 27.15 27.34 1,319,713 +0.38(+1.42%)
May 25, 2012 26.92 27.07 26.87 26.96 1,066,625 -0.09(-0.33%)
May 24, 2012 27.18 27.22 26.84 27.05 912,922 -0.12(-0.44%)
May 23, 2012 27.05 27.17 26.67 27.17 1,396,624 -0.21(-0.76%)
May 22, 2012 27.54 27.72 27.25 27.38 919,693 -0.16(-0.58%)
May 21, 2012 27.11 27.54 27.08 27.54 1,766,098 +0.58(+2.17%)
May 18, 2012 27.24 27.26 26.90 26.95 1,013,354 -0.18(-0.67%)
May 17, 2012 27.45 27.49 27.13 27.13 1,123,042 -0.35(-1.29%)
May 16, 2012 27.77 27.93 27.47 27.49 1,719,814 -0.27(-0.98%)
May 15, 2012 28.01 28.13 27.71 27.76 1,353,361 -0.35(-1.26%)
May 14, 2012 28.25 28.34 28.10 28.11 2,195,762 -0.55(-1.92%)
May 11, 2012 28.60 28.98 28.58 28.66 822,891 -0.24(-0.82%)
May 10, 2012 29.03 29.08 28.87 28.90 1,841,711 +0.15(+0.51%)
May 09, 2012 28.62 28.91 28.44 28.75 1,621,600 -0.36(-1.24%)
May 08, 2012 29.26 29.28 28.81 29.12 903,964 -0.47(-1.58%)
May 07, 2012 29.37 29.60 29.37 29.58 684,725 +0.15(+0.52%)
May 04, 2012 29.71 29.76 29.37 29.43 1,272,725 -0.46(-1.54%)
May 03, 2012 30.10 30.17 29.82 29.89 695,071 -0.26(-0.85%)
May 02, 2012 30.05 30.19 29.93 30.15 861,074 -0.21(-0.69%)
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.