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

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.56 37.68 37.48 37.53 1,890,073 +0.02(+0.04%)
Feb 26, 2015 37.55 37.61 37.45 37.52 1,367,993 -0.08(-0.22%)
Feb 25, 2015 37.54 37.66 37.47 37.60 1,487,873 +0.02(+0.06%)
Feb 24, 2015 37.35 37.62 37.25 37.58 1,905,562 +0.27(+0.73%)
Feb 23, 2015 37.30 37.35 37.22 37.31 2,170,596 -0.19(-0.50%)
Feb 20, 2015 37.12 37.57 37.02 37.50 2,204,416 +0.33(+0.90%)
Feb 19, 2015 37.15 37.30 37.08 37.16 1,562,108 -0.03(-0.08%)
Feb 18, 2015 37.10 37.26 37.01 37.19 2,393,130 +0.15(+0.41%)
Feb 17, 2015 36.92 37.08 36.78 37.04 2,342,236 +0.10(+0.27%)
Feb 13, 2015 36.85 36.94 36.94 36.94 2,165,791 +0.26(+0.70%)
Feb 12, 2015 36.42 36.69 36.34 36.69 1,891,715 +0.60(+1.66%)
Feb 11, 2015 36.04 36.17 35.92 36.09 1,585,571 -0.20(-0.56%)
Feb 10, 2015 36.26 36.32 36.06 36.29 1,555,026 +0.23(+0.63%)
Feb 09, 2015 36.01 36.16 35.96 36.07 1,672,608 -0.10(-0.27%)
Feb 06, 2015 36.35 36.42 36.07 36.16 3,254,196 -0.48(-1.32%)
Feb 05, 2015 36.38 36.67 36.35 36.65 1,527,132 +0.45(+1.23%)
Feb 04, 2015 36.30 36.48 36.19 36.20 2,020,551 -0.30(-0.81%)
Feb 03, 2015 36.17 36.55 36.14 36.50 2,187,982 +0.56(+1.56%)
Feb 02, 2015 35.74 36.01 35.64 35.94 2,905,724 +0.48(+1.34%)
Jan 30, 2015 35.66 35.79 35.45 35.46 3,874,011 -0.58(-1.60%)
Jan 29, 2015 35.93 36.06 35.74 36.04 1,894,812 +0.35(+0.98%)
Jan 28, 2015 36.23 36.23 35.66 35.69 3,191,089 -0.50(-1.38%)
Jan 27, 2015 36.03 36.27 35.99 36.19 2,602,019 -0.02(-0.04%)
Jan 26, 2015 36.07 36.29 35.96 36.20 2,849,151 +0.35(+0.97%)
Jan 23, 2015 35.96 36.07 35.85 35.85 2,974,954 -0.21(-0.59%)
Jan 22, 2015 35.84 36.13 35.70 36.07 3,392,836 +0.26(+0.72%)
Jan 21, 2015 35.60 35.81 35.47 35.81 3,572,861 +0.35(+0.98%)
Jan 20, 2015 35.48 35.60 35.34 35.46 2,541,690 +0.04(+0.11%)
Jan 16, 2015 35.02 35.43 34.98 35.42 2,725,622 +0.39(+1.10%)
Jan 15, 2015 35.20 35.28 34.97 35.04 5,614,576 +0.22(+0.63%)
Jan 14, 2015 34.70 34.86 34.53 34.82 2,621,723 -0.14(-0.39%)
Jan 13, 2015 35.20 35.28 34.67 34.95 2,598,516 +0.19(+0.54%)
Jan 12, 2015 34.94 34.95 34.63 34.76 3,858,104 -0.14(-0.41%)
Jan 09, 2015 35.16 35.16 34.77 34.91 2,833,723 -0.20(-0.56%)
Jan 08, 2015 34.87 35.20 34.86 35.11 2,026,605 +0.48(+1.40%)
Jan 07, 2015 34.58 34.67 34.33 34.62 3,114,240 +0.38(+1.11%)
Jan 06, 2015 34.58 34.66 34.11 34.24 3,186,372 -0.31(-0.90%)
Jan 05, 2015 34.95 34.99 34.48 34.55 8,530,001 -0.78(-2.21%)
Jan 02, 2015 35.57 35.60 35.25 35.33 3,035,067 -0.14(-0.38%)
Dec 31, 2014 35.78 35.47 35.47 35.47 3,745,645 -0.16(-0.45%)
Dec 30, 2014 35.75 35.76 35.63 35.63 3,373,622 -0.26(-0.72%)
Dec 29, 2014 35.95 36.01 35.86 35.88 3,492,616 -0.20(-0.57%)
Dec 26, 2014 36.11 36.19 36.08 36.09 2,172,926 +0.17(+0.46%)
Dec 24, 2014 35.88 35.92 35.92 35.92 2,235,417 +0.09(+0.25%)
Dec 23, 2014 35.85 35.89 35.74 35.83 3,740,396 -0.07(-0.19%)
Dec 22, 2014 35.94 35.95 35.81 35.90 6,371,388 +0.18(+0.51%)
Dec 19, 2014 35.61 35.84 35.55 35.72 4,173,695 +0.05(+0.15%)
Dec 18, 2014 35.36 35.68 35.35 35.67 2,692,650 +0.62(+1.76%)
Dec 17, 2014 34.68 35.32 34.62 35.05 3,930,603 +0.53(+1.52%)
Dec 16, 2014 34.25 34.99 34.25 34.53 4,603,580 +0.17(+0.50%)
Dec 15, 2014 34.99 35.09 34.27 34.35 4,901,760 -0.59(-1.68%)
Dec 12, 2014 35.40 35.50 34.93 34.94 3,760,397 -0.60(-1.69%)
Dec 11, 2014 35.67 35.82 35.50 35.54 3,093,211 -0.08(-0.23%)
Dec 10, 2014 36.07 36.15 35.57 35.62 2,575,499 -0.54(-1.50%)
Dec 09, 2014 36.05 36.17 35.92 36.16 2,421,994 -0.18(-0.50%)
Dec 08, 2014 36.56 36.56 36.28 36.34 2,080,332 -0.40(-1.08%)
Dec 05, 2014 36.75 36.77 36.64 36.74 2,243,556 +0.03(+0.08%)
Dec 04, 2014 36.76 36.85 36.65 36.71 1,923,012 -0.11(-0.31%)
Dec 03, 2014 36.79 36.88 36.73 36.82 2,113,966 +0.00(+0.01%)
Dec 02, 2014 36.83 36.89 36.73 36.82 2,612,364 +0.07(+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.