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 (%)
May 29, 2009 23.37 23.48 23.16 23.48 1,471,564 +0.49(+2.14%)
May 28, 2009 22.91 23.10 22.60 22.98 1,034,837 +0.29(+1.30%)
May 27, 2009 23.11 23.17 22.63 22.69 973,016 -0.34(-1.47%)
May 26, 2009 22.27 23.10 22.25 23.03 1,019,726 +0.39(+1.73%)
May 22, 2009 22.71 22.76 22.51 22.64 949,125 +0.17(+0.74%)
May 21, 2009 22.40 22.51 22.22 22.47 1,154,958 -0.17(-0.74%)
May 20, 2009 22.80 23.09 22.64 22.64 846,724 +0.08(+0.37%)
May 19, 2009 22.45 22.71 22.37 22.55 1,083,950 +0.21(+0.95%)
May 18, 2009 21.82 22.37 21.80 22.34 613,380 +0.97(+4.55%)
May 15, 2009 21.59 21.75 21.26 21.37 792,793 -0.22(-1.01%)
May 14, 2009 21.22 21.71 21.22 21.59 846,651 +0.28(+1.32%)
May 13, 2009 21.61 21.61 21.23 21.31 744,079 -0.79(-3.59%)
May 12, 2009 22.20 22.23 21.81 22.10 816,491 +0.18(+0.82%)
May 11, 2009 22.04 22.05 21.75 21.92 817,119 -0.61(-2.70%)
May 08, 2009 21.89 22.53 21.89 22.53 756,636 +0.98(+4.55%)
May 07, 2009 22.70 22.70 21.37 21.55 978,529 -0.47(-2.15%)
May 06, 2009 21.86 22.02 21.58 22.02 1,084,698 +0.58(+2.69%)
May 05, 2009 21.60 21.60 21.32 21.45 677,559 -0.24(-1.12%)
May 04, 2009 21.55 21.69 21.53 21.69 1,087,586 +0.95(+4.56%)
May 01, 2009 20.40 20.74 20.37 20.74 836,757 +0.36(+1.76%)
Apr 30, 2009 20.54 20.74 20.27 20.38 815,172 +0.08(+0.38%)
Apr 29, 2009 20.02 20.48 20.01 20.31 698,724 +0.65(+3.32%)
Apr 28, 2009 19.49 19.85 19.44 19.65 870,917 -0.17(-0.87%)
Apr 27, 2009 19.83 20.10 19.69 19.83 715,723 -0.37(-1.84%)
Apr 24, 2009 20.13 20.29 20.00 20.20 621,887 +0.35(+1.74%)
Apr 23, 2009 19.60 19.87 19.47 19.85 645,271 +0.49(+2.51%)
Apr 22, 2009 19.26 19.71 19.17 19.37 749,179 -0.13(-0.66%)
Apr 21, 2009 18.95 19.53 18.90 19.49 909,061 +0.38(+1.98%)
Apr 20, 2009 19.53 19.56 19.02 19.12 856,954 -0.83(-4.17%)
Apr 17, 2009 20.06 20.08 19.84 19.95 964,162 -0.08(-0.42%)
Apr 16, 2009 19.95 20.08 19.70 20.03 822,714 +0.17(+0.87%)
Apr 15, 2009 19.47 19.86 19.46 19.86 800,603 +0.26(+1.31%)
Apr 14, 2009 19.62 19.85 19.49 19.60 1,104,190 -0.14(-0.71%)
Apr 13, 2009 19.50 19.87 19.37 19.74 879,777 +0.16(+0.82%)
Apr 09, 2009 19.57 19.60 19.30 19.58 1,061,136 +0.61(+3.24%)
Apr 08, 2009 18.96 19.12 18.75 18.97 575,382 +0.16(+0.85%)
Apr 07, 2009 18.89 18.98 18.71 18.81 1,331,284 -0.36(-1.90%)
Apr 06, 2009 19.48 19.48 18.89 19.17 938,787 -0.35(-1.77%)
Apr 03, 2009 19.37 19.52 19.15 19.52 920,148 +0.10(+0.53%)
Apr 02, 2009 19.13 19.67 19.12 19.42 1,194,592 +0.91(+4.91%)
Apr 01, 2009 17.89 18.57 17.83 18.51 701,425 +0.51(+2.81%)
Mar 31, 2009 17.87 18.22 17.80 18.00 848,814 +0.42(+2.37%)
Mar 30, 2009 17.75 17.77 17.34 17.59 1,081,893 -1.31(-6.91%)
Mar 26, 2009 18.75 19.00 18.63 18.89 1,476,675 +0.29(+1.55%)
Mar 25, 2009 18.45 18.86 18.19 18.60 1,102,782 +0.31(+1.68%)
Mar 24, 2009 18.44 18.68 18.28 18.30 1,260,320 -0.63(-3.35%)
Mar 23, 2009 18.53 18.93 18.50 18.93 1,117,826 +1.44(+8.24%)
Mar 20, 2009 17.88 17.88 17.41 17.49 979,856 -0.33(-1.87%)
Mar 19, 2009 18.33 18.33 17.80 17.82 965,578 -0.04(-0.25%)
Mar 18, 2009 17.23 17.93 16.96 17.87 1,441,501 +0.50(+2.87%)
Mar 17, 2009 16.93 17.37 16.78 17.37 931,965 +0.37(+2.18%)
Mar 16, 2009 17.03 17.32 16.91 17.00 1,469,355 +0.25(+1.49%)
Mar 13, 2009 16.74 16.86 16.51 16.75 0 +0.13(+0.81%)
Mar 12, 2009 16.08 16.72 15.94 16.61 1,190,123 +0.31(+1.88%)
Mar 11, 2009 16.63 16.63 16.03 16.31 1,527,032 +0.17(+1.07%)
Mar 10, 2009 15.59 16.18 15.56 16.13 1,053,621 +1.02(+6.73%)
Mar 09, 2009 14.94 15.35 14.93 15.11 1,401,548 -0.25(-1.63%)
Mar 06, 2009 15.58 15.82 15.08 15.36 0 +0.04(+0.25%)
Mar 05, 2009 15.68 16.32 15.30 15.33 1,081,496 -0.72(-4.51%)
Mar 04, 2009 15.74 16.29 15.74 16.05 1,247,044 +0.68(+4.46%)
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.