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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.21 25.51 25.02 25.06 1,693,724 -0.18(-0.72%)
Jun 29, 2010 25.67 25.67 25.08 25.24 1,531 -1.06(-4.05%)
Jun 25, 2010 26.30 26.44 25.98 26.30 1,224,278 +0.12(+0.47%)
Jun 24, 2010 26.46 26.47 26.09 26.18 1,025,208 -0.44(-1.67%)
Jun 23, 2010 26.62 26.78 26.30 26.62 1,272,182 +0.16(+0.59%)
Jun 22, 2010 26.89 27.00 26.40 26.47 1,073,412 -0.35(-1.31%)
Jun 21, 2010 27.19 27.28 26.71 26.82 1,416,556 +0.07(+0.27%)
Jun 18, 2010 26.75 26.85 26.65 26.75 968,371 +0.03(+0.10%)
Jun 17, 2010 26.82 26.82 26.47 26.72 1,278,925 +0.02(+0.07%)
Jun 16, 2010 26.45 26.82 26.42 26.70 3,077,635 -0.04(-0.15%)
Jun 15, 2010 26.32 26.78 26.24 26.74 1,199,866 +0.82(+3.17%)
Jun 14, 2010 26.14 26.34 25.89 25.92 1,374,453 +0.11(+0.43%)
Jun 11, 2010 25.47 25.84 25.42 25.81 1,114,935 +0.09(+0.36%)
Jun 10, 2010 25.50 25.75 25.40 25.72 1,478,564 +0.90(+3.62%)
Jun 09, 2010 25.08 25.33 24.70 24.82 2,071,274 -0.06(-0.25%)
Jun 08, 2010 24.57 24.91 24.36 24.88 2,420,046 +0.48(+1.95%)
Jun 07, 2010 24.88 24.96 24.39 24.41 1,346,215 -0.33(-1.32%)
Jun 04, 2010 24.73 25.29 24.60 24.73 2,248,480 -1.03(-4.00%)
Jun 03, 2010 25.87 26.00 25.48 25.76 1,470,415 -0.04(-0.15%)
Jun 02, 2010 25.27 25.85 25.14 25.80 1,149,274 +0.74(+2.97%)
Jun 01, 2010 25.11 25.71 25.04 25.06 2,623,375 -0.34(-1.34%)
May 28, 2010 25.40 25.73 25.23 25.40 2,455,093 -0.42(-1.62%)
May 27, 2010 25.32 25.82 25.19 25.82 1,252,178 +1.32(+5.38%)
May 26, 2010 24.75 25.08 24.39 24.50 336 -0.25(-1.03%)
May 25, 2010 24.02 24.79 23.82 24.75 3,014,853 -0.09(-0.37%)
May 24, 2010 25.08 25.29 24.84 24.84 1,419,995 -0.57(-2.24%)
May 21, 2010 24.42 25.41 24.39 25.41 4,405,831 +0.61(+2.47%)
May 20, 2010 24.65 25.23 24.59 24.80 2,687,018 -1.02(-3.97%)
May 19, 2010 25.70 25.92 25.33 25.82 2,083,288 -0.01(-0.05%)
May 18, 2010 26.56 26.69 25.70 25.83 1,420,228 -0.56(-2.13%)
May 17, 2010 26.54 26.59 25.80 26.40 1,864,388 +0.00(+0.00%)
May 14, 2010 26.40 26.87 26.17 26.40 1,743,211 -0.72(-2.67%)
May 13, 2010 27.31 27.47 27.08 27.12 1,322,308 -0.35(-1.28%)
May 12, 2010 27.36 27.55 27.30 27.47 1,535,749 +0.34(+1.25%)
May 11, 2010 27.43 27.53 27.10 27.13 1,876,724 -0.42(-1.54%)
May 10, 2010 27.30 27.57 27.30 27.56 2,187,999 +1.71(+6.62%)
May 07, 2010 26.05 26.32 25.23 25.85 5,477,025 +0.61(+2.41%)
May 06, 2010 26.78 27.04 22.20 25.24 5,114,054 -1.64(-6.10%)
May 05, 2010 27.03 27.34 26.87 26.88 2,608,648 -0.67(-2.42%)
May 04, 2010 28.00 28.00 27.44 27.55 2,496,406 -1.14(-3.96%)
May 03, 2010 28.54 28.78 28.49 28.68 1,311,133 +0.18(+0.62%)
Apr 30, 2010 28.89 28.92 28.46 28.51 1,497,780 -0.38(-1.31%)
Apr 29, 2010 28.67 28.91 28.63 28.88 869,237 +0.55(+1.96%)
Apr 28, 2010 28.52 28.61 28.05 28.33 1,815,862 +0.00(+0.00%)
Apr 27, 2010 29.09 29.22 28.28 28.33 3,686,610 -1.10(-3.75%)
Apr 26, 2010 29.56 29.60 29.41 29.43 2,702,517 -0.01(-0.04%)
Apr 23, 2010 29.14 29.45 29.01 29.45 1,831,750 +0.22(+0.76%)
Apr 22, 2010 28.90 29.26 28.79 29.22 1,443,069 -0.13(-0.44%)
Apr 21, 2010 29.49 29.49 29.18 29.35 1,384,222 -0.22(-0.75%)
Apr 20, 2010 29.55 29.63 29.43 29.58 1,223,919 +0.28(+0.96%)
Apr 19, 2010 29.08 29.32 28.93 29.30 1,222,722 -0.10(-0.33%)
Apr 16, 2010 29.85 29.89 29.22 29.39 2,050,204 -0.68(-2.26%)
Apr 15, 2010 29.99 30.14 29.91 30.07 1,014,498 -0.08(-0.26%)
Apr 14, 2010 29.98 30.16 29.88 30.15 1,320,923 +0.41(+1.38%)
Apr 13, 2010 29.78 29.82 29.50 29.74 1,417,076 -0.04(-0.13%)
Apr 12, 2010 29.84 29.87 29.75 29.78 1,463,033 +0.01(+0.04%)
Apr 09, 2010 29.54 29.78 29.48 29.77 2,196,025 +0.35(+1.18%)
Apr 08, 2010 29.17 29.45 29.04 29.42 797,693 +0.01(+0.04%)
Apr 07, 2010 29.56 29.56 29.30 29.41 1,636,941 -0.27(-0.90%)
Apr 06, 2010 29.46 29.72 29.42 29.67 1,499,495 -0.02(-0.07%)
Apr 05, 2010 29.62 29.75 29.51 29.69 1,253,492 +0.13(+0.42%)
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.