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 (%)
May 30, 2014 38.43 38.44 38.36 38.41 1,064,617 -0.07(-0.17%)
May 29, 2014 38.46 38.49 38.37 38.48 1,025,348 +0.20(+0.52%)
May 28, 2014 38.35 38.35 38.23 38.28 806,252 -0.11(-0.29%)
May 27, 2014 38.39 38.44 38.26 38.39 1,189,879 +0.13(+0.35%)
May 23, 2014 38.19 38.26 38.26 38.26 1,048,787 +0.09(+0.23%)
May 22, 2014 38.10 38.18 38.04 38.17 720,562 +0.16(+0.43%)
May 21, 2014 37.93 38.02 37.90 38.01 1,013,301 +0.27(+0.70%)
May 20, 2014 37.88 37.90 37.68 37.74 2,018,673 -0.27(-0.72%)
May 19, 2014 37.94 38.02 37.87 38.01 1,728,385 -0.04(-0.12%)
May 16, 2014 38.01 38.06 37.89 38.06 942,987 +0.15(+0.39%)
May 15, 2014 38.09 38.09 37.79 37.91 2,174,451 -0.18(-0.48%)
May 14, 2014 38.13 38.21 38.07 38.10 774,466 +0.01(+0.04%)
May 13, 2014 38.04 38.10 38.01 38.08 1,393,284 +0.04(+0.12%)
May 12, 2014 37.87 38.05 37.87 38.04 865,553 +0.30(+0.80%)
May 09, 2014 37.72 37.79 37.62 37.73 1,003,235 -0.05(-0.14%)
May 08, 2014 37.76 37.96 37.73 37.79 1,206,716 +0.01(+0.02%)
May 07, 2014 37.65 37.79 37.55 37.78 1,210,016 +0.08(+0.22%)
May 06, 2014 37.70 37.81 37.67 37.70 1,372,689 -0.00(-0.01%)
May 05, 2014 37.52 37.70 37.44 37.70 780,694 -0.08(-0.21%)
May 02, 2014 37.67 37.87 37.67 37.78 1,053,498 +0.01(+0.02%)
May 01, 2014 37.77 37.82 37.68 37.77 1,034,613 +0.08(+0.22%)
Apr 30, 2014 37.55 37.70 37.49 37.69 804,540 +0.11(+0.29%)
Apr 29, 2014 37.53 37.67 37.52 37.58 1,138,066 +0.23(+0.62%)
Apr 28, 2014 37.35 37.41 37.09 37.35 1,155,067 +0.12(+0.33%)
Apr 25, 2014 37.33 37.36 37.10 37.22 918,195 -0.21(-0.57%)
Apr 24, 2014 37.49 37.49 37.23 37.44 837,470 +0.00(+0.00%)
Apr 23, 2014 37.50 37.50 37.38 37.44 1,039,721 -0.11(-0.29%)
Apr 22, 2014 37.54 37.59 37.48 37.55 1,713,151 +0.10(+0.26%)
Apr 21, 2014 37.47 37.47 37.33 37.45 945,971 +0.01(+0.04%)
Apr 17, 2014 37.30 37.44 37.44 37.44 1,060,164 +0.17(+0.46%)
Apr 16, 2014 37.07 37.27 37.02 37.27 1,307,206 +0.42(+1.14%)
Apr 15, 2014 36.95 36.97 36.46 36.85 1,668,720 -0.18(-0.50%)
Apr 14, 2014 37.10 37.14 36.87 37.03 1,440,355 +0.15(+0.40%)
Apr 11, 2014 36.90 37.08 36.80 36.88 1,819,957 -0.14(-0.38%)
Apr 10, 2014 37.55 37.56 37.02 37.02 1,735,063 -0.64(-1.71%)
Apr 09, 2014 37.47 37.68 37.31 37.67 1,101,556 +0.41(+1.11%)
Apr 08, 2014 37.05 37.32 37.05 37.25 3,421,970 +0.14(+0.38%)
Apr 07, 2014 37.24 37.28 37.02 37.11 1,204,948 -0.12(-0.32%)
Apr 04, 2014 37.53 37.62 37.19 37.23 1,298,892 -0.11(-0.30%)
Apr 03, 2014 37.42 37.43 37.22 37.34 991,154 -0.15(-0.39%)
Apr 02, 2014 37.39 37.49 37.34 37.49 1,015,149 +0.10(+0.28%)
Apr 01, 2014 37.37 37.41 37.29 37.39 1,657,871 +0.24(+0.66%)
Mar 31, 2014 37.24 37.24 37.11 37.14 1,506,024 +0.27(+0.72%)
Mar 28, 2014 36.88 37.01 36.85 36.88 1,423,799 +0.25(+0.69%)
Mar 27, 2014 36.40 36.66 36.39 36.63 1,299,908 +0.25(+0.69%)
Mar 26, 2014 36.70 36.70 36.37 36.38 1,351,758 +0.03(+0.08%)
Mar 25, 2014 36.27 36.43 36.16 36.35 1,274,761 +0.39(+1.08%)
Mar 24, 2014 36.02 36.13 35.76 35.96 1,577,798 +0.10(+0.29%)
Mar 21, 2014 36.05 36.20 35.82 35.86 2,029,698 -0.03(-0.08%)
Mar 20, 2014 35.67 35.97 35.61 35.89 1,676,335 -0.08(-0.22%)
Mar 19, 2014 36.42 36.42 35.76 35.97 1,191,012 -0.46(-1.27%)
Mar 18, 2014 36.29 36.48 36.21 36.43 1,806,664 +0.25(+0.69%)
Mar 17, 2014 36.07 36.26 36.07 36.18 1,115,241 +0.36(+1.00%)
Mar 14, 2014 35.74 35.96 35.70 35.82 1,589,451 -0.03(-0.08%)
Mar 13, 2014 36.56 36.56 35.76 35.85 1,387,772 -0.59(-1.63%)
Mar 12, 2014 36.25 36.45 36.15 36.44 750,444 -0.08(-0.22%)
Mar 11, 2014 36.70 36.86 36.47 36.52 921,762 -0.28(-0.76%)
Mar 10, 2014 36.84 36.84 36.55 36.80 1,127,207 -0.21(-0.57%)
Mar 07, 2014 37.20 37.20 36.85 37.01 1,511,074 -0.25(-0.67%)
Mar 06, 2014 37.19 37.34 37.19 37.26 1,243,105 +0.41(+1.11%)
Mar 05, 2014 36.90 36.90 36.79 36.85 1,134,982 -0.04(-0.10%)
Mar 04, 2014 36.91 36.95 36.82 36.89 1,098,482 +0.64(+1.78%)
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.