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

58.68 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.98 37.00 36.78 36.78 1,473,140 -0.22(-0.58%)
Oct 30, 2013 37.18 37.20 36.81 36.99 976,819 -0.13(-0.35%)
Oct 29, 2013 37.01 37.13 37.01 37.12 893,024 +0.10(+0.26%)
Oct 28, 2013 37.00 37.09 36.94 37.02 889,481 -0.01(-0.02%)
Oct 25, 2013 37.03 37.04 36.93 37.03 779,261 -0.03(-0.08%)
Oct 24, 2013 37.13 37.13 36.98 37.06 989,261 +0.14(+0.38%)
Oct 23, 2013 37.00 37.00 36.83 36.92 1,030,300 -0.42(-1.14%)
Oct 22, 2013 37.15 37.44 37.15 37.35 1,687,283 +0.33(+0.89%)
Oct 21, 2013 37.00 37.05 36.92 37.02 2,281,794 +0.01(+0.04%)
Oct 18, 2013 36.92 37.02 36.84 37.00 2,106,064 +0.22(+0.60%)
Oct 17, 2013 36.50 36.80 36.48 36.78 1,919,067 +0.41(+1.13%)
Oct 16, 2013 36.23 36.41 36.19 36.37 1,197,813 +0.31(+0.85%)
Oct 15, 2013 36.18 36.21 36.04 36.07 1,522,675 -0.21(-0.59%)
Oct 14, 2013 36.01 36.33 35.96 36.28 720,879 +0.09(+0.24%)
Oct 11, 2013 35.98 36.19 35.92 36.19 1,007,662 +0.20(+0.55%)
Oct 10, 2013 35.69 36.03 35.60 35.99 2,054,572 +0.67(+1.89%)
Oct 09, 2013 35.28 35.41 35.10 35.33 2,281,185 +0.15(+0.42%)
Oct 08, 2013 35.51 35.55 35.15 35.18 1,287,883 -0.28(-0.78%)
Oct 07, 2013 35.36 35.60 35.34 35.46 814,660 -0.29(-0.82%)
Oct 04, 2013 35.57 35.78 35.56 35.75 1,011,181 +0.12(+0.33%)
Oct 03, 2013 35.82 35.82 35.52 35.63 1,449,383 -0.16(-0.45%)
Oct 02, 2013 35.68 35.82 35.52 35.79 1,233,037 -0.02(-0.06%)
Oct 01, 2013 35.64 35.85 35.59 35.82 2,812,768 +0.00(+0.00%)
Sep 27, 2013 35.82 35.89 35.77 35.82 1,178,398 -0.15(-0.43%)
Sep 26, 2013 35.96 36.06 35.85 35.97 1,187,375 +0.15(+0.41%)
Sep 25, 2013 35.81 35.97 35.78 35.82 1,835,088 +0.00(+0.00%)
Sep 24, 2013 35.90 35.98 35.74 35.82 2,442,614 -0.09(-0.24%)
Sep 23, 2013 35.89 35.98 35.79 35.91 1,268,944 +0.02(+0.04%)
Sep 20, 2013 36.20 36.20 35.89 35.90 1,251,690 -0.31(-0.87%)
Sep 19, 2013 36.44 36.44 36.17 36.21 2,334,213 -0.31(-0.86%)
Sep 18, 2013 35.49 36.52 35.37 36.52 1,830,038 +1.04(+2.94%)
Sep 17, 2013 35.41 35.48 35.36 35.48 1,351,505 +0.07(+0.21%)
Sep 16, 2013 35.60 35.56 35.40 35.41 1,683,131 +0.26(+0.75%)
Sep 13, 2013 34.98 35.15 34.94 35.15 1,540,063 +0.16(+0.46%)
Sep 12, 2013 35.08 35.14 34.97 34.98 1,651,771 -0.23(-0.64%)
Sep 11, 2013 35.02 35.22 34.96 35.21 1,770,181 +0.13(+0.37%)
Sep 10, 2013 35.04 35.12 34.94 35.08 1,855,478 +0.32(+0.92%)
Sep 09, 2013 34.47 34.77 34.41 34.76 1,159,021 +0.60(+1.75%)
Sep 06, 2013 34.16 34.29 33.94 34.16 2,004,898 +0.18(+0.54%)
Sep 05, 2013 33.80 34.02 33.80 33.98 844,826 +0.09(+0.26%)
Sep 04, 2013 33.56 33.94 33.56 33.89 1,148,999 +0.28(+0.85%)
Sep 03, 2013 33.70 33.83 33.49 33.61 1,908,212 +0.52(+1.59%)
Aug 30, 2013 33.33 33.33 33.03 33.08 1,415,043 -0.23(-0.70%)
Aug 29, 2013 33.28 33.48 33.28 33.32 1,574,921 +0.02(+0.07%)
Aug 28, 2013 33.21 33.47 33.16 33.29 2,419,071 -0.04(-0.11%)
Aug 27, 2013 33.56 33.64 33.32 33.33 1,303,973 -0.60(-1.76%)
Aug 26, 2013 34.07 34.11 33.90 33.93 1,776,358 -0.22(-0.64%)
Aug 23, 2013 34.15 34.18 33.95 34.15 1,009,820 +0.27(+0.80%)
Aug 22, 2013 33.72 33.94 33.72 33.88 1,110,158 +0.35(+1.04%)
Aug 21, 2013 33.78 33.81 33.41 33.53 1,623,019 -0.45(-1.33%)
Aug 20, 2013 33.92 34.10 33.86 33.98 947,279 -0.06(-0.17%)
Aug 19, 2013 34.37 34.37 34.03 34.04 1,116,793 -0.33(-0.95%)
Aug 16, 2013 34.39 34.47 34.34 34.37 1,018,335 +0.02(+0.06%)
Aug 15, 2013 34.26 34.38 34.00 34.34 1,705,644 -0.26(-0.76%)
Aug 14, 2013 34.63 34.67 34.58 34.61 1,235,013 +0.01(+0.02%)
Aug 13, 2013 34.49 34.62 34.31 34.60 1,337,309 +0.25(+0.72%)
Aug 12, 2013 34.29 34.42 34.26 34.35 1,036,621 -0.02(-0.06%)
Aug 09, 2013 34.30 34.45 34.25 34.37 1,208,037 +0.06(+0.17%)
Aug 08, 2013 34.16 34.35 34.05 34.31 1,425,231 +0.39(+1.14%)
Aug 07, 2013 33.94 34.03 33.90 33.93 1,311,976 -0.21(-0.62%)
Aug 06, 2013 34.30 34.31 34.05 34.14 1,099,247 -0.11(-0.32%)
Aug 05, 2013 34.25 34.27 34.15 34.25 1,156,257 -0.11(-0.32%)
Aug 02, 2013 34.19 34.39 34.16 34.36 1,881,377 +0.17(+0.49%)
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.