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, 2014 35.78 35.47 35.47 35.47 3,745,645 -0.16(-0.45%)
Dec 30, 2014 35.75 35.76 35.63 35.63 3,373,622 -0.26(-0.72%)
Dec 29, 2014 35.95 36.01 35.86 35.88 3,492,616 -0.20(-0.57%)
Dec 26, 2014 36.11 36.19 36.08 36.09 2,172,926 +0.17(+0.46%)
Dec 24, 2014 35.88 35.92 35.92 35.92 2,235,417 +0.09(+0.25%)
Dec 23, 2014 35.85 35.89 35.74 35.83 3,740,396 -0.07(-0.19%)
Dec 22, 2014 35.94 35.95 35.81 35.90 6,371,388 +0.18(+0.51%)
Dec 19, 2014 35.61 35.84 35.55 35.72 4,173,695 +0.05(+0.15%)
Dec 18, 2014 35.36 35.68 35.35 35.67 2,692,650 +0.62(+1.76%)
Dec 17, 2014 34.68 35.32 34.62 35.05 3,930,603 +0.53(+1.52%)
Dec 16, 2014 34.25 34.99 34.25 34.53 4,603,580 +0.17(+0.50%)
Dec 15, 2014 34.99 35.09 34.27 34.35 4,901,760 -0.59(-1.68%)
Dec 12, 2014 35.40 35.50 34.93 34.94 3,760,397 -0.60(-1.69%)
Dec 11, 2014 35.67 35.82 35.50 35.54 3,093,211 -0.08(-0.23%)
Dec 10, 2014 36.07 36.15 35.57 35.62 2,575,499 -0.54(-1.50%)
Dec 09, 2014 36.05 36.17 35.92 36.16 2,421,994 -0.18(-0.50%)
Dec 08, 2014 36.56 36.56 36.28 36.34 2,080,332 -0.40(-1.08%)
Dec 05, 2014 36.75 36.77 36.64 36.74 2,243,556 +0.03(+0.08%)
Dec 04, 2014 36.76 36.85 36.65 36.71 1,923,012 -0.11(-0.31%)
Dec 03, 2014 36.79 36.88 36.73 36.82 2,113,966 +0.00(+0.01%)
Dec 02, 2014 36.83 36.89 36.73 36.82 2,612,364 +0.07(+0.19%)
Dec 01, 2014 36.84 36.86 36.66 36.75 2,752,571 -0.18(-0.49%)
Nov 28, 2014 37.07 37.07 36.88 36.93 668,666 -0.40(-1.07%)
Nov 26, 2014 37.22 37.33 37.33 37.33 1,713,466 +0.18(+0.49%)
Nov 25, 2014 37.12 37.20 37.06 37.15 3,969,380 +0.04(+0.10%)
Nov 24, 2014 37.15 37.15 37.03 37.11 2,147,408 +0.05(+0.14%)
Nov 21, 2014 37.11 37.17 36.93 37.06 1,587,276 +0.46(+1.25%)
Nov 20, 2014 36.50 36.64 36.39 36.60 1,597,070 -0.13(-0.35%)
Nov 19, 2014 36.75 36.84 36.56 36.73 1,825,167 -0.05(-0.12%)
Nov 18, 2014 36.65 36.84 36.65 36.77 1,569,949 +0.33(+0.91%)
Nov 17, 2014 36.38 36.51 36.34 36.44 1,213,256 -0.20(-0.55%)
Nov 14, 2014 36.40 36.66 36.37 36.64 1,664,858 +0.14(+0.37%)
Nov 13, 2014 36.48 36.64 36.39 36.51 1,465,211 +0.07(+0.19%)
Nov 12, 2014 36.34 36.52 36.34 36.44 1,323,300 -0.21(-0.57%)
Nov 11, 2014 36.52 36.70 36.48 36.65 1,233,184 +0.17(+0.47%)
Nov 10, 2014 36.55 36.55 36.42 36.48 966,413 +0.14(+0.39%)
Nov 07, 2014 36.22 36.35 36.14 36.33 1,378,007 +0.08(+0.23%)
Nov 06, 2014 36.47 36.50 36.23 36.25 2,142,270 -0.29(-0.78%)
Nov 05, 2014 36.55 36.59 36.38 36.54 957,149 +0.03(+0.08%)
Nov 04, 2014 36.50 36.55 36.31 36.51 1,007,815 -0.19(-0.51%)
Nov 03, 2014 36.82 36.83 36.63 36.70 1,783,628 -0.35(-0.95%)
Oct 31, 2014 36.89 37.05 36.79 37.05 1,804,773 +0.60(+1.65%)
Oct 30, 2014 36.15 36.56 36.04 36.45 1,129,533 +0.24(+0.66%)
Oct 29, 2014 36.52 36.59 36.06 36.21 1,091,942 -0.21(-0.58%)
Oct 28, 2014 36.22 36.42 36.18 36.42 2,886,749 +0.53(+1.49%)
Oct 27, 2014 35.72 36.08 36.08 35.88 1,117,643 -0.20(-0.54%)
Oct 24, 2014 35.93 36.09 35.85 36.08 1,467,621 +0.24(+0.67%)
Oct 23, 2014 35.81 36.00 35.80 35.84 2,207,603 +0.28(+0.78%)
Oct 22, 2014 35.85 35.91 35.54 35.56 1,728,992 -0.29(-0.82%)
Oct 21, 2014 35.73 35.91 35.58 35.85 2,065,132 +0.39(+1.10%)
Oct 20, 2014 35.25 35.51 35.16 35.46 1,544,537 +0.20(+0.55%)
Oct 17, 2014 35.30 35.42 35.14 35.27 2,586,745 +0.48(+1.38%)
Oct 16, 2014 34.16 35.08 34.09 34.79 3,296,208 -0.22(-0.62%)
Oct 15, 2014 35.25 35.04 34.31 35.01 3,660,724 -0.24(-0.68%)
Oct 14, 2014 35.37 35.54 35.16 35.25 2,606,308 +0.05(+0.15%)
Oct 13, 2014 35.53 35.69 35.17 35.19 2,434,626 +0.04(+0.11%)
Oct 10, 2014 35.54 35.62 35.14 35.16 2,646,035 -0.56(-1.56%)
Oct 09, 2014 36.30 36.36 35.68 35.71 2,784,359 -0.92(-2.52%)
Oct 08, 2014 36.14 36.67 35.91 36.64 2,630,218 +0.57(+1.58%)
Oct 07, 2014 36.38 36.45 36.06 36.06 1,766,108 -0.53(-1.44%)
Oct 06, 2014 36.66 36.66 36.42 36.59 1,161,726 +0.29(+0.81%)
Oct 03, 2014 36.26 36.35 36.15 36.30 1,212,795 +0.04(+0.10%)
Oct 02, 2014 36.44 36.44 35.88 36.26 2,667,711 -0.25(-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.