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 (%)
Mar 31, 2011 49.30 49.50 49.19 49.32 744,318 -0.03(-0.06%)
Mar 30, 2011 49.18 49.45 49.11 49.35 862,219 +0.56(+1.15%)
Mar 29, 2011 48.40 48.80 48.24 48.79 493,267 +0.36(+0.74%)
Mar 28, 2011 48.60 48.81 48.43 48.43 989,026 -0.12(-0.25%)
Mar 25, 2011 48.77 48.96 48.55 48.55 977,289 -0.41(-0.84%)
Mar 24, 2011 48.65 49.03 48.44 48.96 765,534 +0.58(+1.20%)
Mar 23, 2011 48.07 48.50 47.87 48.38 987,829 +0.21(+0.43%)
Mar 22, 2011 48.29 48.30 47.98 48.17 922,379 -0.09(-0.19%)
Mar 21, 2011 48.11 48.34 48.11 48.26 1,594,073 +1.09(+2.31%)
Mar 18, 2011 47.36 47.40 47.03 47.17 876,613 +0.58(+1.24%)
Mar 17, 2011 46.69 46.87 46.37 46.59 1,059,361 +1.17(+2.58%)
Mar 16, 2011 46.43 46.62 44.88 45.42 2,185,113 -1.25(-2.68%)
Mar 15, 2011 46.31 46.88 46.25 46.67 2,070,288 -0.96(-2.02%)
Mar 14, 2011 47.32 47.64 47.11 47.63 881,534 -0.56(-1.16%)
Mar 11, 2011 47.77 48.30 47.71 48.19 1,157,297 +0.18(+0.37%)
Mar 10, 2011 48.44 49.26 47.96 48.01 912,615 -1.25(-2.54%)
Mar 09, 2011 49.29 49.43 49.09 49.26 850,455 -0.04(-0.08%)
Mar 08, 2011 49.11 49.48 48.80 49.30 777,378 +0.25(+0.51%)
Mar 07, 2011 49.79 49.84 48.91 49.05 826,880 -0.52(-1.05%)
Mar 04, 2011 49.75 49.87 49.22 49.57 1,120,741 -0.24(-0.48%)
Mar 03, 2011 49.60 49.88 49.43 49.81 761,384 +0.61(+1.24%)
Mar 02, 2011 49.00 49.57 49.00 49.20 2,497,720 +0.37(+0.76%)
Mar 01, 2011 49.68 49.72 48.82 48.83 2,431,050 -0.60(-1.21%)
Feb 28, 2011 49.50 49.63 49.23 49.43 850,762 +0.41(+0.84%)
Feb 25, 2011 48.74 49.03 48.72 49.02 1,497,832 +0.66(+1.36%)
Feb 24, 2011 48.48 48.59 48.00 48.36 776,627 +0.01(+0.02%)
Feb 23, 2011 48.50 48.65 47.96 48.35 1,016,954 +0.04(+0.08%)
Feb 22, 2011 48.77 49.07 48.25 48.31 1,431,855 -1.42(-2.86%)
Feb 18, 2011 49.56 49.75 49.44 49.73 1,183,973 +0.19(+0.38%)
Feb 17, 2011 49.24 49.57 49.16 49.54 534,625 +0.26(+0.53%)
Feb 16, 2011 48.97 49.38 48.93 49.28 631,242 +0.50(+1.03%)
Feb 15, 2011 48.85 48.90 48.67 48.78 578,044 -0.07(-0.14%)
Feb 14, 2011 48.63 48.90 48.62 48.85 550,987 +0.05(+0.10%)
Feb 11, 2011 48.31 48.84 48.25 48.80 782,048 +0.18(+0.37%)
Feb 10, 2011 48.32 48.67 48.11 48.62 608,799 -0.33(-0.67%)
Feb 09, 2011 49.13 49.19 48.78 48.95 1,307,402 -0.40(-0.81%)
Feb 08, 2011 49.19 49.36 49.01 49.35 1,102,348 +0.16(+0.33%)
Feb 07, 2011 49.02 49.29 49.01 49.19 1,243,417 +0.10(+0.20%)
Feb 04, 2011 49.13 49.13 48.74 49.09 757,359 -0.04(-0.08%)
Feb 03, 2011 49.02 49.18 48.62 49.13 652,872 +0.00(+0.00%)
Feb 02, 2011 49.14 49.32 49.04 49.13 824,855 -0.06(-0.12%)
Feb 01, 2011 48.66 49.26 48.65 49.19 1,069,770 +1.08(+2.24%)
Jan 31, 2011 48.07 48.33 47.99 48.11 889,921 +0.45(+0.94%)
Jan 28, 2011 48.60 48.68 47.59 47.66 1,033,656 -1.17(-2.40%)
Jan 27, 2011 48.80 49.00 48.63 48.83 965,023 +0.10(+0.21%)
Jan 26, 2011 48.67 48.83 48.55 48.73 1,213,776 +0.30(+0.62%)
Jan 25, 2011 48.28 48.43 48.01 48.43 726,027 -0.16(-0.33%)
Jan 24, 2011 48.10 48.59 48.10 48.59 788,562 +0.39(+0.81%)
Jan 21, 2011 48.35 48.47 48.08 48.20 677,157 +0.12(+0.25%)
Jan 20, 2011 48.11 48.17 47.64 48.08 954,059 -0.44(-0.91%)
Jan 19, 2011 49.03 49.07 48.35 48.52 959,383 -0.38(-0.78%)
Jan 18, 2011 48.82 49.02 48.77 48.90 999,672 +0.28(+0.58%)
Jan 14, 2011 48.22 48.68 48.19 48.62 722,890 +0.28(+0.58%)
Jan 13, 2011 48.57 48.67 48.28 48.34 946,013 -0.06(-0.12%)
Jan 12, 2011 47.99 48.40 47.90 48.40 752,540 +0.99(+2.09%)
Jan 11, 2011 47.21 47.47 47.15 47.41 661,746 +0.41(+0.87%)
Jan 10, 2011 46.86 47.03 46.59 47.00 640,354 -0.13(-0.28%)
Jan 07, 2011 47.53 47.53 46.88 47.13 825,581 -0.33(-0.70%)
Jan 06, 2011 47.98 47.98 47.32 47.46 1,523,466 -0.40(-0.84%)
Jan 05, 2011 47.47 47.90 47.43 47.86 1,473,111 -0.18(-0.37%)
Jan 04, 2011 48.42 48.49 47.73 48.04 1,004,986 -0.09(-0.19%)
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.