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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.06 37.15 37.15 37.15 1,517,839 +0.15(+0.40%)
Dec 30, 2013 36.85 37.01 36.85 37.01 2,176,563 +0.19(+0.52%)
Dec 27, 2013 36.93 36.93 36.78 36.82 1,324,772 +0.15(+0.40%)
Dec 26, 2013 36.65 36.69 36.61 36.67 1,940,630 +0.15(+0.42%)
Dec 24, 2013 36.43 36.54 36.37 36.52 1,182,531 +0.07(+0.18%)
Dec 23, 2013 36.25 36.47 36.25 36.45 1,279,225 +0.35(+0.97%)
Dec 20, 2013 36.02 36.18 36.00 36.10 1,518,256 +0.14(+0.40%)
Dec 19, 2013 35.85 36.00 35.76 35.95 1,515,984 -0.08(-0.22%)
Dec 18, 2013 35.76 36.17 35.39 36.03 2,587,817 +0.51(+1.43%)
Dec 17, 2013 35.64 35.66 35.45 35.52 988,859 -0.15(-0.43%)
Dec 16, 2013 35.71 35.79 35.65 35.68 1,118,411 +0.25(+0.72%)
Dec 13, 2013 35.45 35.47 35.31 35.42 1,490,057 -0.01(-0.04%)
Dec 12, 2013 35.59 35.59 35.34 35.44 2,033,734 -0.23(-0.65%)
Dec 11, 2013 36.15 36.15 35.65 35.67 1,217,935 -0.44(-1.23%)
Dec 10, 2013 36.10 36.13 36.02 36.11 1,118,129 -0.04(-0.12%)
Dec 09, 2013 36.14 36.20 36.09 36.16 1,971,987 +0.02(+0.06%)
Dec 06, 2013 36.03 36.18 35.96 36.14 1,038,629 +0.47(+1.30%)
Dec 05, 2013 35.82 35.83 35.65 35.67 731,234 -0.19(-0.53%)
Dec 04, 2013 35.75 35.91 35.60 35.86 1,341,299 -0.17(-0.46%)
Dec 03, 2013 36.15 36.16 35.91 36.03 956,298 -0.09(-0.24%)
Dec 02, 2013 36.48 36.48 36.11 36.11 1,821,378 -0.50(-1.37%)
Nov 29, 2013 36.70 36.73 36.59 36.61 1,113,351 +0.13(+0.36%)
Nov 27, 2013 36.50 36.52 36.41 36.48 937,153 +0.15(+0.40%)
Nov 26, 2013 36.33 36.40 36.25 36.34 962,959 -0.01(-0.04%)
Nov 25, 2013 36.56 36.56 36.32 36.35 1,024,026 -0.19(-0.52%)
Nov 22, 2013 36.43 36.56 36.40 36.54 2,042,565 +0.11(+0.30%)
Nov 21, 2013 36.37 36.43 36.28 36.43 970,254 +0.15(+0.40%)
Nov 20, 2013 36.62 36.64 36.21 36.29 1,613,687 -0.23(-0.64%)
Nov 19, 2013 36.61 36.65 36.47 36.52 977,117 -0.12(-0.34%)
Nov 18, 2013 36.81 36.85 36.61 36.64 1,166,906 +0.07(+0.18%)
Nov 15, 2013 36.44 36.61 36.44 36.58 918,607 +0.33(+0.92%)
Nov 14, 2013 36.01 36.24 35.95 36.24 1,278,873 +0.36(+1.01%)
Nov 12, 2013 35.97 36.01 35.79 35.88 898,740 -0.12(-0.32%)
Nov 11, 2013 36.06 36.06 35.98 36.00 1,011,692 -0.04(-0.10%)
Nov 08, 2013 35.80 36.05 35.74 36.03 2,708,773 +0.15(+0.43%)
Nov 07, 2013 36.36 36.36 35.82 35.88 1,199,386 -0.56(-1.54%)
Nov 06, 2013 36.47 36.53 36.40 36.44 1,030,612 +0.28(+0.76%)
Nov 05, 2013 36.21 36.23 36.02 36.16 1,196,288 -0.34(-0.94%)
Nov 04, 2013 36.48 36.51 36.35 36.51 960,674 +0.16(+0.44%)
Nov 01, 2013 36.36 36.42 36.17 36.35 1,362,182 -0.15(-0.40%)
Oct 31, 2013 36.69 36.72 36.49 36.49 1,484,617 -0.21(-0.58%)
Oct 30, 2013 36.89 36.91 36.53 36.71 984,429 -0.13(-0.35%)
Oct 29, 2013 36.72 36.84 36.72 36.83 899,982 +0.09(+0.26%)
Oct 28, 2013 36.71 36.80 36.65 36.74 896,410 -0.01(-0.02%)
Oct 25, 2013 36.75 36.75 36.64 36.75 785,332 -0.03(-0.08%)
Oct 24, 2013 36.84 36.84 36.69 36.77 996,968 +0.14(+0.38%)
Oct 23, 2013 36.72 36.72 36.55 36.64 1,038,327 -0.42(-1.14%)
Oct 22, 2013 36.86 37.15 36.86 37.06 1,700,429 +0.33(+0.89%)
Oct 21, 2013 36.72 36.76 36.64 36.73 2,299,571 +0.01(+0.04%)
Oct 18, 2013 36.64 36.74 36.56 36.72 2,122,472 +0.22(+0.60%)
Oct 17, 2013 36.22 36.52 36.19 36.50 1,934,019 +0.41(+1.13%)
Oct 16, 2013 35.95 36.13 35.91 36.09 1,207,145 +0.31(+0.85%)
Oct 15, 2013 35.90 35.93 35.76 35.79 1,534,538 -0.21(-0.59%)
Oct 14, 2013 35.73 36.05 35.68 36.00 726,496 +0.09(+0.24%)
Oct 11, 2013 35.71 35.91 35.64 35.91 1,015,512 +0.20(+0.55%)
Oct 10, 2013 35.42 35.75 35.33 35.71 2,070,579 +0.66(+1.89%)
Oct 09, 2013 35.01 35.13 34.83 35.05 2,298,957 +0.15(+0.42%)
Oct 08, 2013 35.23 35.27 34.88 34.91 1,297,917 -0.28(-0.79%)
Oct 07, 2013 35.09 35.32 35.07 35.18 821,007 -0.29(-0.82%)
Oct 04, 2013 35.30 35.50 35.29 35.47 1,019,059 +0.12(+0.33%)
Oct 03, 2013 35.54 35.55 35.24 35.36 1,460,675 -0.16(-0.45%)
Oct 02, 2013 35.40 35.54 35.25 35.52 1,242,644 -0.02(-0.06%)
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.