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

61.54 USD -0.43 (-0.69%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 42.33 42.45 41.95 42.27 804,572 +0.45(+1.08%)
Aug 30, 2012 42.13 42.18 41.78 41.82 887,700 -0.62(-1.46%)
Aug 29, 2012 42.57 42.58 42.33 42.44 547,641 -0.19(-0.45%)
Aug 27, 2012 42.65 42.81 42.56 42.63 630,030 -0.01(-0.02%)
Aug 24, 2012 42.48 42.82 42.35 42.64 1,518,913 -0.08(-0.19%)
Aug 23, 2012 42.85 42.94 42.63 42.72 1,089,351 -0.30(-0.69%)
Aug 22, 2012 42.77 43.07 42.61 43.02 801,910 -0.04(-0.10%)
Aug 21, 2012 43.14 43.40 42.93 43.06 806,672 +0.15(+0.35%)
Aug 20, 2012 42.78 42.94 42.62 42.91 768,441 +0.01(+0.02%)
Aug 17, 2012 42.94 42.99 42.75 42.90 1,068,265 -0.05(-0.12%)
Aug 16, 2012 42.61 43.02 42.53 42.95 1,007,671 +0.50(+1.18%)
Aug 15, 2012 42.44 42.53 42.37 42.45 593,606 -0.06(-0.14%)
Aug 14, 2012 42.64 42.67 42.42 42.51 874,867 +0.04(+0.09%)
Aug 13, 2012 42.50 42.64 42.29 42.47 647,589 -0.22(-0.52%)
Aug 10, 2012 42.24 42.69 42.16 42.69 442,550 +0.12(+0.28%)
Aug 09, 2012 42.44 42.69 42.40 42.57 566,063 +0.07(+0.16%)
Aug 08, 2012 42.31 42.61 42.26 42.50 477,996 +0.00(+0.00%)
Aug 07, 2012 42.41 42.68 42.41 42.50 586,046 +0.32(+0.76%)
Aug 06, 2012 42.09 42.34 42.02 42.18 1,049,150 +0.30(+0.72%)
Aug 03, 2012 41.51 42.03 41.49 41.88 937,551 +1.25(+3.08%)
Aug 02, 2012 40.71 41.09 40.38 40.63 635,860 -0.57(-1.38%)
Aug 01, 2012 41.45 41.53 41.13 41.20 620,199 +0.02(+0.05%)
Jul 31, 2012 41.35 41.49 41.17 41.18 545,716 -0.18(-0.44%)
Jul 30, 2012 41.29 41.50 41.23 41.36 717,298 -0.13(-0.31%)
Jul 27, 2012 40.89 41.60 40.80 41.49 602,015 +1.01(+2.50%)
Jul 26, 2012 40.40 40.57 40.23 40.48 703,112 +1.01(+2.56%)
Jul 25, 2012 39.57 39.66 39.24 39.47 641,408 +0.27(+0.69%)
Jul 24, 2012 39.59 39.61 38.96 39.20 1,214,247 -0.37(-0.94%)
Jul 23, 2012 39.46 39.67 39.13 39.57 814,229 -0.86(-2.13%)
Jul 20, 2012 40.60 40.60 40.34 40.43 374,630 -0.74(-1.80%)
Jul 19, 2012 41.13 41.30 40.99 41.17 459,180 +0.27(+0.66%)
Jul 18, 2012 40.42 40.96 40.41 40.90 493,268 +0.18(+0.44%)
Jul 17, 2012 40.63 40.77 40.15 40.72 434,197 +0.24(+0.59%)
Jul 16, 2012 40.47 40.57 40.16 40.48 324,258 +0.01(+0.02%)
Jul 13, 2012 39.97 40.53 39.97 40.47 491,246 +0.57(+1.43%)
Jul 12, 2012 39.84 40.02 39.54 39.90 758,368 -0.47(-1.16%)
Jul 11, 2012 40.39 40.51 40.12 40.37 412,880 +0.15(+0.37%)
Jul 10, 2012 40.73 40.80 40.09 40.22 376,743 -0.32(-0.79%)
Jul 09, 2012 40.45 40.54 40.25 40.54 529,273 -0.11(-0.27%)
Jul 06, 2012 40.77 40.80 40.44 40.65 761,627 -0.46(-1.12%)
Jul 05, 2012 41.19 41.30 40.93 41.11 608,394 -0.63(-1.51%)
Jul 03, 2012 41.33 41.77 41.30 41.74 431,143 +0.50(+1.21%)
Jul 02, 2012 41.00 41.26 40.86 41.24 875,715 +0.26(+0.63%)
Jun 29, 2012 40.77 41.01 40.72 40.98 1,150,969 +1.40(+3.54%)
Jun 28, 2012 39.28 39.60 39.08 39.58 458,601 -0.02(-0.05%)
Jun 27, 2012 39.45 39.69 39.33 39.60 383,197 +0.34(+0.87%)
Jun 26, 2012 39.19 39.39 38.92 39.26 789,192 +0.24(+0.62%)
Jun 25, 2012 39.18 39.21 38.90 39.02 827,372 -0.82(-2.06%)
Jun 22, 2012 39.96 39.97 39.59 39.84 581,232 +0.30(+0.76%)
Jun 21, 2012 40.54 40.60 39.52 39.54 801,605 -1.14(-2.80%)
Jun 20, 2012 40.68 40.99 40.37 40.68 689,205 +0.09(+0.22%)
Jun 19, 2012 40.22 40.79 40.20 40.59 652,385 +0.77(+1.93%)
Jun 18, 2012 39.71 39.95 39.62 39.82 714,082 -0.03(-0.08%)
Jun 15, 2012 39.59 39.88 39.48 39.85 550,286 +0.54(+1.37%)
Jun 14, 2012 39.08 39.50 38.95 39.31 517,067 +0.17(+0.43%)
Jun 13, 2012 39.04 39.48 38.98 39.14 1,451,605 -0.18(-0.46%)
Jun 12, 2012 39.07 39.33 38.77 39.32 832,854 +0.62(+1.60%)
Jun 11, 2012 39.53 40.00 38.66 38.70 1,017,640 -0.41(-1.05%)
Jun 08, 2012 38.67 39.14 38.56 39.11 1,102,577 -0.14(-0.36%)
Jun 07, 2012 39.79 39.81 39.17 39.25 879,643 +0.08(+0.20%)
Jun 06, 2012 38.46 39.21 38.46 39.17 928,661 +1.12(+2.94%)
Jun 05, 2012 37.81 38.13 37.81 38.05 1,485,881 +0.23(+0.61%)
Jun 04, 2012 37.88 38.02 37.54 37.82 1,379,787 +0.17(+0.45%)
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.