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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.80 33.80 33.43 33.44 2,071,387 -0.70(-2.04%)
May 30, 2013 34.04 34.24 33.98 34.14 1,266,022 +0.11(+0.32%)
May 29, 2013 34.09 34.09 33.85 34.03 1,427,525 -0.31(-0.90%)
May 28, 2013 34.52 34.64 34.29 34.34 1,029,126 +0.10(+0.29%)
May 24, 2013 34.11 34.25 34.01 34.24 926,192 -0.25(-0.73%)
May 23, 2013 34.16 34.51 33.98 34.49 1,767,805 -0.45(-1.28%)
May 22, 2013 35.28 35.59 34.80 34.94 2,699,547 -0.32(-0.92%)
May 21, 2013 35.10 35.36 35.01 35.26 954,188 +0.04(+0.12%)
May 20, 2013 35.09 35.25 35.05 35.22 837,593 +0.16(+0.45%)
May 17, 2013 34.89 35.06 34.82 35.06 599,173 +0.26(+0.74%)
May 16, 2013 34.93 35.05 34.78 34.80 1,080,694 -0.22(-0.62%)
May 15, 2013 34.92 35.05 34.89 35.02 1,183,193 +0.14(+0.39%)
May 13, 2013 34.87 34.90 34.77 34.88 812,735 -0.06(-0.19%)
May 10, 2013 34.90 34.96 34.75 34.95 531,722 +0.01(+0.04%)
May 09, 2013 35.10 35.14 34.81 34.93 781,572 -0.30(-0.86%)
May 08, 2013 35.10 35.26 35.08 35.23 1,373,184 +0.32(+0.93%)
May 07, 2013 34.88 34.92 34.76 34.91 1,021,344 +0.08(+0.23%)
May 06, 2013 34.76 34.83 34.67 34.83 927,246 +0.02(+0.06%)
May 03, 2013 34.72 34.90 34.69 34.81 688,894 +0.36(+1.04%)
May 02, 2013 34.32 34.51 34.26 34.45 974,804 +0.17(+0.48%)
May 01, 2013 34.55 34.55 34.25 34.28 1,529,225 -0.30(-0.87%)
Apr 30, 2013 34.39 34.60 34.31 34.59 1,795,879 +0.18(+0.52%)
Apr 29, 2013 34.19 34.44 34.17 34.41 968,212 +0.42(+1.23%)
Apr 26, 2013 34.00 34.03 33.96 33.99 1,093,663 -0.04(-0.13%)
Apr 25, 2013 34.03 34.16 33.98 34.03 1,075,568 +0.19(+0.57%)
Apr 24, 2013 33.68 33.90 33.66 33.84 2,026,184 +0.27(+0.81%)
Apr 23, 2013 33.40 33.57 33.38 33.57 1,125,248 +0.35(+1.04%)
Apr 22, 2013 33.13 33.26 32.93 33.22 847,987 +0.09(+0.28%)
Apr 19, 2013 33.06 33.13 32.96 33.13 726,736 +0.32(+0.99%)
Apr 18, 2013 32.96 32.96 32.68 32.80 1,018,933 -0.03(-0.09%)
Apr 17, 2013 33.16 33.16 32.68 32.83 1,258,047 -0.68(-2.02%)
Apr 16, 2013 33.43 33.52 33.25 33.51 821,075 +0.57(+1.72%)
Apr 15, 2013 33.41 33.41 32.93 32.94 1,568,918 -0.79(-2.34%)
Apr 12, 2013 33.72 33.75 33.51 33.73 913,526 -0.17(-0.49%)
Apr 11, 2013 33.83 34.03 33.80 33.90 952,476 +0.18(+0.53%)
Apr 10, 2013 33.52 33.78 33.51 33.72 708,689 +0.45(+1.34%)
Apr 09, 2013 33.13 33.38 33.00 33.27 919,631 +0.18(+0.54%)
Apr 08, 2013 32.94 33.11 32.90 33.09 739,625 +0.09(+0.26%)
Apr 05, 2013 32.72 33.00 32.62 33.00 1,506,018 -0.12(-0.37%)
Apr 04, 2013 33.06 33.20 32.95 33.13 1,215,592 +0.17(+0.50%)
Apr 03, 2013 33.29 33.32 32.90 32.96 910,705 -0.24(-0.74%)
Apr 02, 2013 33.20 33.34 33.16 33.21 1,331,436 +0.22(+0.68%)
Apr 01, 2013 33.18 33.21 32.91 32.98 1,112,309 -0.35(-1.06%)
Mar 28, 2013 33.26 33.34 33.18 33.34 1,335,838 +0.13(+0.39%)
Mar 27, 2013 33.02 33.22 32.91 33.21 857,707 -0.08(-0.24%)
Mar 26, 2013 33.21 33.31 33.13 33.29 960,637 +0.27(+0.81%)
Mar 25, 2013 33.43 33.43 32.93 33.02 898,673 -0.32(-0.95%)
Mar 22, 2013 33.26 33.37 33.21 33.34 1,015,104 +0.24(+0.73%)
Mar 21, 2013 33.19 33.31 33.08 33.09 993,529 -0.32(-0.94%)
Mar 20, 2013 33.43 33.49 33.34 33.41 1,005,740 +0.22(+0.67%)
Mar 19, 2013 33.43 33.44 33.01 33.19 1,600,431 -0.14(-0.41%)
Mar 18, 2013 33.34 33.56 33.27 33.32 948,972 -0.39(-1.15%)
Mar 15, 2013 33.77 33.80 33.65 33.71 1,155,929 -0.03(-0.09%)
Mar 14, 2013 33.56 33.77 33.55 33.74 1,582,218 +0.25(+0.75%)
Mar 13, 2013 33.56 33.57 33.39 33.49 912,287 -0.12(-0.36%)
Mar 12, 2013 33.72 33.80 33.55 33.61 880,130 -0.18(-0.53%)
Mar 11, 2013 33.69 33.80 33.63 33.79 1,018,035 +0.05(+0.15%)
Mar 08, 2013 33.73 33.77 33.56 33.74 1,079,507 +0.09(+0.26%)
Mar 07, 2013 33.62 33.68 33.57 33.65 1,164,011 +0.11(+0.32%)
Mar 06, 2013 33.58 33.64 33.43 33.55 1,571,113 +0.08(+0.24%)
Mar 05, 2013 33.43 33.53 33.42 33.47 1,260,265 +0.29(+0.89%)
Mar 04, 2013 32.95 33.17 32.91 33.17 1,553,250 +0.05(+0.15%)
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.