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 (%)
Jun 30, 2011 32.97 33.29 32.90 33.23 1,036,807 +0.46(+1.40%)
Jun 29, 2011 32.56 32.83 32.39 32.77 2,527,769 +0.46(+1.42%)
Jun 28, 2011 31.94 32.30 31.91 32.30 818,408 +0.45(+1.42%)
Jun 27, 2011 31.52 31.92 31.48 31.85 1,121,233 +0.26(+0.82%)
Jun 24, 2011 31.94 31.94 31.52 31.59 1,347,267 -0.25(-0.80%)
Jun 23, 2011 31.56 31.87 31.35 31.84 1,890,618 -0.23(-0.73%)
Jun 22, 2011 32.20 32.41 32.06 32.08 1,455,598 -0.31(-0.97%)
Jun 21, 2011 32.01 32.44 32.01 32.39 1,007,722 +0.68(+2.15%)
Jun 20, 2011 31.70 31.76 31.65 31.71 1,147,681 -0.05(-0.17%)
Jun 17, 2011 31.89 31.94 31.69 31.76 809,613 +0.25(+0.80%)
Jun 16, 2011 31.60 31.75 31.25 31.51 1,874,157 -0.21(-0.67%)
Jun 15, 2011 32.11 32.19 31.62 31.72 910,231 -0.93(-2.84%)
Jun 14, 2011 32.51 32.75 32.51 32.65 740,868 +0.56(+1.74%)
Jun 13, 2011 32.20 32.29 31.90 32.09 1,211,948 +0.02(+0.06%)
Jun 10, 2011 32.52 32.52 31.97 32.07 1,687,260 -0.73(-2.24%)
Jun 09, 2011 32.54 32.88 32.49 32.81 619,608 +0.33(+1.01%)
Jun 08, 2011 32.68 32.83 32.41 32.48 2,182,419 -0.39(-1.18%)
Jun 07, 2011 32.96 33.12 32.86 32.87 1,025,760 +0.27(+0.84%)
Jun 06, 2011 32.94 32.98 32.56 32.59 723,019 -0.45(-1.35%)
Jun 03, 2011 32.73 33.21 32.70 33.04 1,362,940 +0.75(+2.33%)
May 24, 2011 32.33 32.43 32.17 32.28 1,103,942 +0.20(+0.62%)
May 23, 2011 32.08 32.21 31.94 32.08 1,046,625 -0.67(-2.06%)
May 20, 2011 33.03 33.04 32.63 32.76 907,324 -0.43(-1.31%)
May 19, 2011 33.13 33.22 32.92 33.19 757,609 +0.12(+0.36%)
May 18, 2011 32.82 33.16 32.73 33.07 1,284,935 +0.29(+0.87%)
May 17, 2011 32.57 32.80 32.37 32.79 1,155,255 +0.08(+0.24%)
May 16, 2011 32.65 33.07 32.59 32.71 1,233,699 -0.07(-0.20%)
May 13, 2011 33.19 33.22 32.57 32.77 1,357,803 -0.52(-1.56%)
May 12, 2011 33.03 33.41 32.86 33.29 1,182,331 +0.11(+0.32%)
May 11, 2011 33.67 33.68 33.04 33.19 1,685,833 -0.63(-1.87%)
May 10, 2011 33.63 33.86 33.55 33.82 1,408,360 +0.30(+0.90%)
May 09, 2011 33.37 33.56 33.18 33.52 1,011,110 +0.14(+0.42%)
May 06, 2011 33.67 33.89 33.16 33.38 1,103,978 +0.15(+0.44%)
May 05, 2011 33.45 33.58 33.07 33.23 1,350,300 -0.60(-1.77%)
May 04, 2011 34.21 34.21 33.73 33.83 1,417,658 -0.39(-1.15%)
May 03, 2011 34.37 34.47 34.05 34.23 996,690 -0.39(-1.12%)
May 02, 2011 34.61 34.63 34.55 34.61 939,746 -0.08(-0.23%)
Apr 29, 2011 34.55 34.74 34.51 34.69 1,009,125 +0.17(+0.50%)
Apr 28, 2011 34.34 34.55 34.31 34.52 1,260,748 +0.09(+0.27%)
Apr 27, 2011 34.25 34.48 33.93 34.43 1,170,834 +0.30(+0.88%)
Apr 26, 2011 33.99 34.16 33.88 34.13 761,524 +0.27(+0.81%)
Apr 25, 2011 33.95 33.96 33.73 33.85 1,443,722 -0.07(-0.22%)
Apr 21, 2011 33.93 33.99 33.79 33.93 901,113 +0.19(+0.55%)
Apr 20, 2011 33.65 33.75 33.59 33.74 889,559 +0.79(+2.39%)
Apr 19, 2011 32.81 32.98 32.75 32.95 882,396 +0.35(+1.08%)
Apr 18, 2011 32.65 32.67 32.25 32.60 1,180,512 -0.67(-2.02%)
Apr 15, 2011 33.25 33.35 33.12 33.27 852,322 -0.02(-0.07%)
Apr 14, 2011 33.09 33.35 33.01 33.29 692,288 +0.11(+0.32%)
Apr 13, 2011 33.45 33.51 33.09 33.19 1,104,871 +0.08(+0.24%)
Apr 12, 2011 33.25 33.32 32.97 33.11 997,073 -0.33(-0.98%)
Apr 11, 2011 33.70 33.73 33.37 33.43 762,538 -0.19(-0.56%)
Apr 08, 2011 33.75 33.77 33.52 33.62 1,148,544 +0.23(+0.70%)
Apr 07, 2011 33.51 33.59 33.23 33.39 1,090,649 -0.16(-0.48%)
Apr 06, 2011 33.50 33.63 33.45 33.55 1,041,115 +0.24(+0.73%)
Apr 05, 2011 33.17 33.43 33.13 33.31 800,222 -0.09(-0.26%)
Apr 04, 2011 33.43 33.45 33.27 33.39 821,066 +0.12(+0.36%)
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.