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

62.95 USD +0.33 (+0.53%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.53 43.54 43.30 43.42 603,305 -0.26(-0.60%)
Apr 27, 2012 43.63 43.72 43.40 43.68 1,206,277 +0.16(+0.37%)
Apr 26, 2012 43.10 43.54 43.05 43.52 832,138 +0.27(+0.62%)
Apr 25, 2012 43.20 43.29 43.03 43.25 3,950,990 +0.52(+1.22%)
Apr 24, 2012 42.60 42.89 42.60 42.73 458,835 +0.27(+0.64%)
Apr 23, 2012 42.42 42.50 42.11 42.46 973,948 -0.73(-1.69%)
Apr 20, 2012 43.24 43.38 43.16 43.19 526,032 +0.29(+0.68%)
Apr 19, 2012 43.13 43.36 42.68 42.90 477,380 -0.23(-0.53%)
Apr 18, 2012 43.03 43.30 42.97 43.13 795,974 -0.20(-0.46%)
Apr 17, 2012 43.06 43.47 42.94 43.33 712,327 +0.67(+1.57%)
Apr 16, 2012 42.88 42.95 42.48 42.66 1,103,047 +0.12(+0.28%)
Apr 13, 2012 43.03 43.03 42.47 42.54 646,643 -0.78(-1.80%)
Apr 12, 2012 42.69 43.40 42.67 43.32 668,718 +0.83(+1.95%)
Apr 11, 2012 42.68 42.79 42.43 42.49 680,827 +0.49(+1.17%)
Apr 10, 2012 42.72 42.77 41.92 42.00 1,421,557 -0.81(-1.89%)
Apr 09, 2012 42.68 42.96 42.60 42.81 623,412 -0.37(-0.86%)
Apr 05, 2012 42.97 43.34 42.96 43.18 540,192 -0.01(-0.02%)
Apr 04, 2012 43.37 43.44 43.02 43.19 873,067 -0.96(-2.17%)
Apr 03, 2012 44.58 44.64 43.90 44.15 675,666 -0.59(-1.32%)
Apr 02, 2012 44.10 44.89 44.01 44.74 817,371 +0.52(+1.18%)
Mar 30, 2012 44.24 44.27 43.93 44.22 617,505 +0.36(+0.82%)
Mar 29, 2012 43.78 43.89 43.42 43.86 1,098,906 -0.31(-0.70%)
Mar 28, 2012 44.56 44.56 43.94 44.17 962,085 -0.36(-0.81%)
Mar 27, 2012 44.80 44.83 44.53 44.53 599,938 -0.28(-0.62%)
Mar 26, 2012 44.54 44.85 44.52 44.81 1,117,595 +0.61(+1.38%)
Mar 23, 2012 43.90 44.21 43.70 44.20 812,644 +0.29(+0.66%)
Mar 22, 2012 43.88 44.01 43.73 43.91 560,245 -0.40(-0.90%)
Mar 21, 2012 44.40 44.44 44.14 44.31 583,680 -0.20(-0.45%)
Mar 20, 2012 44.42 44.56 44.22 44.51 672,482 -0.52(-1.15%)
Mar 19, 2012 44.87 45.17 44.77 45.03 747,865 +0.08(+0.18%)
Mar 16, 2012 44.97 45.10 44.91 44.95 1,013,576 +0.19(+0.42%)
Mar 15, 2012 44.58 44.83 44.42 44.76 678,183 +0.33(+0.74%)
Mar 14, 2012 44.74 44.81 44.30 44.43 510,105 -0.44(-0.98%)
Mar 13, 2012 44.30 44.88 44.23 44.87 1,092,968 +0.78(+1.77%)
Mar 12, 2012 44.08 44.12 43.84 44.09 570,235 -0.15(-0.34%)
Mar 09, 2012 44.22 44.43 44.11 44.24 452,706 -0.13(-0.29%)
Mar 08, 2012 44.07 44.50 43.94 44.37 546,606 +0.97(+2.24%)
Mar 07, 2012 43.24 43.48 43.10 43.40 576,996 +0.49(+1.14%)
Mar 06, 2012 43.29 43.31 42.80 42.91 1,679,182 -1.36(-3.07%)
Mar 05, 2012 44.52 44.55 44.22 44.27 1,026,369 -0.46(-1.03%)
Mar 02, 2012 44.83 44.86 44.56 44.73 847,514 -0.32(-0.71%)
Mar 01, 2012 44.84 45.15 44.78 45.05 1,847,119 +0.43(+0.96%)
Feb 29, 2012 45.13 45.30 44.55 44.62 1,538,256 -0.35(-0.78%)
Feb 28, 2012 44.73 45.00 44.60 44.97 615,617 +0.42(+0.94%)
Feb 27, 2012 44.29 44.66 44.12 44.55 663,303 -0.30(-0.67%)
Feb 24, 2012 44.75 44.98 44.74 44.85 531,857 +0.30(+0.67%)
Feb 23, 2012 44.37 44.60 44.14 44.55 587,915 +0.23(+0.52%)
Feb 22, 2012 44.33 44.41 44.20 44.32 1,487,922 -0.10(-0.23%)
Feb 21, 2012 44.48 44.64 44.33 44.42 1,404,646 +0.05(+0.11%)
Feb 17, 2012 44.50 44.50 44.17 44.37 398,747 +0.16(+0.36%)
Feb 16, 2012 43.55 44.24 43.43 44.21 502,643 +0.56(+1.28%)
Feb 15, 2012 43.99 44.00 43.55 43.65 687,369 +0.09(+0.21%)
Feb 14, 2012 43.65 43.74 43.26 43.56 557,873 -0.27(-0.62%)
Feb 13, 2012 43.90 43.97 43.70 43.83 829,317 +0.46(+1.06%)
Feb 10, 2012 43.29 43.42 43.19 43.37 564,296 -0.80(-1.81%)
Feb 09, 2012 44.25 44.31 43.95 44.17 859,028 +0.06(+0.14%)
Feb 08, 2012 44.04 44.23 43.86 44.11 828,291 +0.18(+0.41%)
Feb 07, 2012 43.67 43.97 43.42 43.93 1,012,470 +0.26(+0.60%)
Feb 06, 2012 43.44 43.69 43.40 43.67 832,669 -0.18(-0.41%)
Feb 03, 2012 43.60 43.90 43.48 43.85 1,102,394 +0.69(+1.60%)
Feb 02, 2012 43.21 43.36 43.06 43.16 720,008 +0.12(+0.28%)
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.