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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.89 33.02 32.81 32.90 1,115,842 -0.02(-0.06%)
Mar 30, 2011 32.81 32.99 32.76 32.92 1,292,593 +0.37(+1.15%)
Mar 29, 2011 32.28 32.55 32.18 32.55 739,479 +0.24(+0.74%)
Mar 28, 2011 32.42 32.56 32.30 32.30 1,482,695 -0.08(-0.25%)
Mar 25, 2011 32.53 32.66 32.39 32.39 1,465,100 -0.27(-0.84%)
Mar 24, 2011 32.45 32.71 32.31 32.66 1,147,648 +0.39(+1.20%)
Mar 23, 2011 32.06 32.35 31.93 32.27 1,480,901 +0.14(+0.43%)
Mar 22, 2011 32.21 32.22 32.00 32.13 1,382,782 -0.06(-0.19%)
Mar 21, 2011 32.09 32.24 32.09 32.19 2,389,750 +0.73(+2.31%)
Mar 18, 2011 31.59 31.62 31.37 31.46 1,314,172 +0.39(+1.24%)
Mar 17, 2011 31.14 31.26 30.93 31.08 1,588,138 +0.78(+2.58%)
Mar 16, 2011 30.97 31.10 29.94 30.30 3,275,806 -0.83(-2.68%)
Mar 15, 2011 30.89 31.27 30.85 31.13 3,103,666 -0.64(-2.02%)
Mar 14, 2011 31.56 31.78 31.42 31.77 1,321,549 -0.37(-1.16%)
Mar 11, 2011 31.86 32.22 31.82 32.14 1,734,958 +0.12(+0.37%)
Mar 10, 2011 32.31 32.86 31.99 32.02 1,368,144 -0.83(-2.54%)
Mar 09, 2011 32.88 32.97 32.75 32.86 1,274,957 -0.03(-0.08%)
Mar 08, 2011 32.76 33.01 32.55 32.89 1,165,404 +0.17(+0.51%)
Mar 07, 2011 33.21 33.25 32.63 32.72 1,239,615 -0.35(-1.05%)
Mar 04, 2011 33.19 33.27 32.83 33.07 1,680,155 -0.16(-0.48%)
Mar 03, 2011 33.09 33.27 32.97 33.23 1,141,426 +0.41(+1.24%)
Mar 02, 2011 32.69 33.07 32.69 32.82 3,744,450 +0.25(+0.76%)
Mar 01, 2011 33.14 33.17 32.57 32.57 3,644,502 -0.40(-1.21%)
Feb 28, 2011 33.02 33.11 32.84 32.97 1,275,417 +0.27(+0.84%)
Feb 25, 2011 32.51 32.71 32.50 32.70 2,245,471 +0.44(+1.36%)
Feb 24, 2011 32.34 32.41 32.02 32.26 1,164,278 +0.01(+0.02%)
Feb 23, 2011 32.35 32.45 31.99 32.25 1,524,563 +0.03(+0.08%)
Feb 22, 2011 32.53 32.73 32.19 32.23 2,146,561 -0.95(-2.86%)
Feb 18, 2011 33.06 33.19 32.98 33.17 1,774,950 +0.13(+0.38%)
Feb 17, 2011 32.85 33.07 32.79 33.05 801,481 +0.17(+0.53%)
Feb 16, 2011 32.67 32.94 32.64 32.87 946,324 +0.33(+1.02%)
Feb 15, 2011 32.59 32.62 32.47 32.54 866,573 -0.05(-0.14%)
Feb 14, 2011 32.44 32.62 32.43 32.59 826,010 +0.03(+0.10%)
Feb 11, 2011 32.23 32.58 32.19 32.55 1,172,405 +0.12(+0.37%)
Feb 10, 2011 32.23 32.47 32.09 32.43 912,679 -0.22(-0.67%)
Feb 09, 2011 32.77 32.81 32.54 32.65 1,959,988 -0.27(-0.81%)
Feb 08, 2011 32.81 32.93 32.69 32.92 1,652,582 +0.11(+0.33%)
Feb 07, 2011 32.70 32.88 32.69 32.81 1,864,065 +0.07(+0.20%)
Feb 04, 2011 32.77 32.77 32.51 32.75 1,135,392 -0.03(-0.08%)
Feb 03, 2011 32.70 32.81 32.43 32.77 978,751 +0.00(+0.00%)
Feb 02, 2011 32.78 32.90 32.71 32.77 1,236,579 -0.04(-0.12%)
Feb 01, 2011 32.46 32.86 32.45 32.81 1,603,742 +0.72(+2.24%)
Jan 31, 2011 32.06 32.24 32.01 32.09 1,334,122 +0.30(+0.94%)
Jan 28, 2011 32.42 32.47 31.74 31.79 1,549,602 -0.78(-2.40%)
Jan 27, 2011 32.55 32.69 32.44 32.57 1,446,711 +0.07(+0.21%)
Jan 26, 2011 32.47 32.57 32.39 32.51 1,819,629 +0.20(+0.62%)
Jan 25, 2011 32.20 32.30 32.02 32.30 1,088,421 -0.11(-0.33%)
Jan 24, 2011 32.08 32.41 32.08 32.41 1,182,170 +0.26(+0.81%)
Jan 21, 2011 32.25 32.33 32.07 32.15 1,015,158 +0.08(+0.25%)
Jan 20, 2011 32.09 32.13 31.78 32.07 1,430,275 -0.29(-0.91%)
Jan 19, 2011 32.71 32.73 32.25 32.37 1,438,256 -0.25(-0.78%)
Jan 18, 2011 32.57 32.70 32.53 32.62 1,498,655 +0.19(+0.58%)
Jan 14, 2011 32.16 32.47 32.14 32.43 1,083,718 +0.19(+0.58%)
Jan 13, 2011 32.40 32.46 32.20 32.24 1,418,212 -0.04(-0.12%)
Jan 12, 2011 32.01 32.28 31.95 32.28 1,128,168 +0.66(+2.09%)
Jan 11, 2011 31.49 31.66 31.45 31.62 992,054 +0.27(+0.87%)
Jan 10, 2011 31.26 31.37 31.08 31.35 959,985 -0.09(-0.28%)
Jan 07, 2011 31.70 31.70 31.27 31.44 1,237,667 -0.22(-0.70%)
Jan 06, 2011 32.00 32.00 31.57 31.66 2,283,900 -0.27(-0.84%)
Jan 05, 2011 31.66 31.95 31.64 31.92 2,208,410 -0.12(-0.37%)
Jan 04, 2011 32.30 32.35 31.84 32.04 1,506,622 -0.06(-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.