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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.60 30.65 30.34 30.43 1,203,956 +0.01(+0.05%)
Oct 26, 2012 30.43 30.42 30.42 30.42 759,122 -0.10(-0.32%)
Oct 25, 2012 30.67 30.68 30.37 30.51 739,515 +0.22(+0.74%)
Oct 24, 2012 30.50 30.53 30.28 30.29 933,449 +0.00(+0.00%)
Oct 23, 2012 30.34 30.34 30.09 30.29 1,651,696 -0.35(-1.15%)
Oct 19, 2012 31.00 31.01 30.60 30.64 776,488 -0.47(-1.51%)
Oct 18, 2012 31.10 31.25 31.00 31.11 651,556 -0.07(-0.23%)
Oct 17, 2012 31.05 31.21 30.97 31.18 1,177,948 +0.24(+0.77%)
Oct 16, 2012 30.76 30.96 30.76 30.94 1,216,895 +0.43(+1.41%)
Oct 15, 2012 30.35 30.51 30.23 30.51 783,613 +0.32(+1.07%)
Oct 12, 2012 30.34 30.44 30.16 30.19 1,255,194 -0.08(-0.28%)
Oct 11, 2012 30.41 30.46 30.27 30.27 539,026 +0.23(+0.77%)
Oct 10, 2012 30.18 30.20 29.96 30.04 913,382 -0.08(-0.28%)
Oct 09, 2012 30.39 30.44 30.11 30.13 1,295,396 -0.39(-1.27%)
Oct 08, 2012 30.53 30.57 30.46 30.51 794,149 -0.23(-0.75%)
Oct 05, 2012 30.94 31.05 30.68 30.75 804,605 -0.02(-0.07%)
Oct 04, 2012 30.55 30.77 30.53 30.77 767,006 +0.37(+1.23%)
Oct 03, 2012 30.51 30.51 30.32 30.39 689,829 -0.13(-0.41%)
Oct 02, 2012 30.70 30.73 30.42 30.52 1,421,415 +0.08(+0.25%)
Oct 01, 2012 30.51 30.72 30.40 30.44 1,416,079 +0.25(+0.81%)
Sep 28, 2012 30.37 30.39 30.11 30.20 1,776,009 -0.46(-1.49%)
Sep 27, 2012 30.49 30.72 30.37 30.65 863,423 +0.41(+1.37%)
Sep 26, 2012 30.30 30.31 30.10 30.24 1,320,041 -0.24(-0.78%)
Sep 25, 2012 30.84 30.93 30.46 30.48 842,785 -0.27(-0.89%)
Sep 24, 2012 30.64 30.81 30.58 30.75 1,650,468 -0.09(-0.30%)
Sep 21, 2012 31.00 31.01 30.82 30.84 1,007,370 +0.10(+0.34%)
Sep 20, 2012 30.62 30.78 30.52 30.74 1,637,061 -0.30(-0.96%)
Sep 19, 2012 30.93 31.09 30.88 31.04 1,942,534 +0.12(+0.38%)
Sep 18, 2012 30.88 30.99 30.82 30.92 728,503 -0.10(-0.31%)
Sep 17, 2012 31.11 31.21 30.94 31.02 976,926 -0.21(-0.69%)
Sep 14, 2012 31.18 31.47 31.17 31.23 1,357,948 +0.33(+1.07%)
Sep 13, 2012 30.27 30.97 30.19 30.90 1,012,909 +0.56(+1.84%)
Sep 12, 2012 30.39 30.43 30.23 30.34 1,216,920 +0.14(+0.48%)
Sep 11, 2012 29.98 30.26 29.98 30.20 781,826 +0.32(+1.09%)
Sep 10, 2012 30.04 30.09 29.86 29.87 759,598 -0.26(-0.85%)
Sep 07, 2012 29.97 30.15 29.97 30.13 1,025,293 +0.42(+1.42%)
Sep 06, 2012 29.21 29.73 29.19 29.71 981,056 +0.75(+2.57%)
Sep 05, 2012 28.99 29.06 28.89 28.96 1,101,224 -0.08(-0.29%)
Sep 04, 2012 29.17 29.18 28.94 29.04 2,166,029 -0.14(-0.47%)
Aug 31, 2012 29.22 29.31 28.96 29.18 1,165,460 +0.31(+1.08%)
Aug 30, 2012 29.08 29.12 28.84 28.87 1,285,875 -0.43(-1.46%)
Aug 29, 2012 29.39 29.39 29.22 29.30 793,284 -0.13(-0.45%)
Aug 27, 2012 29.44 29.55 29.38 29.43 912,628 -0.01(-0.02%)
Aug 24, 2012 29.33 29.56 29.24 29.44 2,200,217 -0.06(-0.19%)
Aug 23, 2012 29.58 29.64 29.43 29.49 1,577,976 -0.20(-0.69%)
Aug 22, 2012 29.53 29.73 29.42 29.70 1,161,604 -0.03(-0.10%)
Aug 21, 2012 29.78 29.96 29.64 29.73 1,168,502 +0.10(+0.35%)
Aug 20, 2012 29.53 29.64 29.42 29.62 1,113,123 +0.01(+0.02%)
Aug 17, 2012 29.64 29.68 29.51 29.62 1,547,432 -0.03(-0.12%)
Aug 16, 2012 29.42 29.70 29.36 29.65 1,459,659 +0.35(+1.18%)
Aug 15, 2012 29.30 29.36 29.25 29.31 859,866 -0.04(-0.14%)
Aug 14, 2012 29.44 29.46 29.28 29.35 1,267,286 +0.03(+0.09%)
Aug 13, 2012 29.34 29.44 29.19 29.32 938,063 -0.15(-0.52%)
Aug 10, 2012 29.16 29.47 29.11 29.47 641,054 +0.08(+0.28%)
Aug 09, 2012 29.30 29.47 29.27 29.39 819,969 +0.05(+0.16%)
Aug 08, 2012 29.21 29.41 29.17 29.34 692,399 +0.00(+0.00%)
Aug 07, 2012 29.28 29.46 29.28 29.34 848,915 +0.22(+0.76%)
Aug 06, 2012 29.06 29.23 29.01 29.12 1,519,743 +0.21(+0.72%)
Aug 03, 2012 28.66 29.02 28.64 28.91 1,358,087 +0.86(+3.08%)
Aug 02, 2012 28.10 28.36 27.88 28.05 921,073 -0.39(-1.38%)
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.