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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.36 17.70 17.29 17.49 873,837 +0.40(+2.37%)
Mar 30, 2009 17.24 17.26 16.84 17.08 1,113,786 -1.27(-6.91%)
Mar 26, 2009 18.21 18.46 18.10 18.35 1,520,207 +0.28(+1.55%)
Mar 25, 2009 17.92 18.32 17.67 18.07 1,135,292 +0.30(+1.68%)
Mar 24, 2009 17.92 18.15 17.76 17.77 1,297,473 -0.62(-3.35%)
Mar 23, 2009 18.00 18.39 17.97 18.39 1,150,779 +1.40(+8.24%)
Mar 20, 2009 17.37 17.37 16.91 16.99 1,008,742 -0.32(-1.87%)
Mar 19, 2009 17.81 17.81 17.29 17.31 994,042 -0.04(-0.25%)
Mar 18, 2009 16.74 17.41 16.48 17.36 1,483,995 +0.49(+2.88%)
Mar 17, 2009 16.44 16.87 16.30 16.87 959,439 +0.36(+2.18%)
Mar 16, 2009 16.54 16.83 16.43 16.51 1,512,671 +0.24(+1.49%)
Mar 13, 2009 16.26 16.37 16.04 16.27 0 +0.13(+0.81%)
Mar 12, 2009 15.62 16.24 15.48 16.14 1,225,207 +0.30(+1.88%)
Mar 11, 2009 16.15 16.15 15.57 15.84 1,572,049 +0.17(+1.07%)
Mar 10, 2009 15.14 15.72 15.12 15.67 1,084,681 +0.99(+6.73%)
Mar 09, 2009 14.51 14.91 14.50 14.68 1,442,865 -0.24(-1.62%)
Mar 06, 2009 15.14 15.37 14.64 14.92 0 +0.04(+0.25%)
Mar 05, 2009 15.23 15.85 14.87 14.89 1,113,378 -0.70(-4.51%)
Mar 04, 2009 15.29 15.83 15.29 15.59 1,283,806 +0.67(+4.46%)
Mar 02, 2009 15.41 15.49 14.87 14.92 2,720,593 -0.95(-5.99%)
Feb 27, 2009 15.84 16.21 15.73 15.88 0 -0.45(-2.74%)
Feb 26, 2009 16.29 16.44 15.99 16.32 4,993,626 +0.29(+1.78%)
Feb 25, 2009 16.12 16.32 15.78 16.04 3,360,112 -0.26(-1.60%)
Feb 24, 2009 15.90 16.44 15.71 16.30 2,511,565 +0.56(+3.56%)
Feb 23, 2009 16.40 16.42 15.66 15.74 2,470,007 -0.56(-3.43%)
Feb 20, 2009 16.08 16.46 15.93 16.30 3,244,131 -0.14(-0.87%)
Feb 19, 2009 16.85 16.96 16.42 16.44 1,510,590 -0.07(-0.41%)
Feb 18, 2009 16.69 16.69 16.32 16.51 2,487,003 +0.01(+0.04%)
Feb 17, 2009 16.95 17.60 16.50 16.50 3,400,321 -1.04(-5.95%)
Feb 13, 2009 17.72 17.83 17.54 17.55 825,740 -0.21(-1.19%)
Feb 12, 2009 17.40 17.76 17.19 17.76 2,040,906 +0.05(+0.27%)
Feb 11, 2009 17.80 17.93 17.47 17.71 1,857,041 +0.15(+0.86%)
Feb 10, 2009 18.34 18.43 17.42 17.56 2,131,529 -0.91(-4.95%)
Feb 09, 2009 18.57 18.66 18.41 18.48 1,015,482 -0.07(-0.40%)
Feb 06, 2009 18.04 18.64 18.04 18.55 1,121,946 +0.22(+1.19%)
Feb 05, 2009 17.74 18.33 17.51 18.33 866,107 +0.59(+3.33%)
Feb 04, 2009 17.79 18.13 17.64 17.74 1,513,882 -0.03(-0.17%)
Feb 03, 2009 17.45 17.85 17.31 17.77 532,635 +0.52(+2.99%)
Feb 02, 2009 17.16 17.41 17.01 17.26 2,827,310 -0.23(-1.32%)
Jan 30, 2009 17.76 17.87 17.35 17.49 0 -0.14(-0.78%)
Jan 29, 2009 18.00 18.02 17.55 17.62 1,075,716 -0.86(-4.64%)
Jan 28, 2009 18.95 18.95 18.26 18.48 1,391,687 +0.65(+3.63%)
Jan 27, 2009 17.85 17.94 17.59 17.83 1,807,624 +0.32(+1.81%)
Jan 26, 2009 17.52 17.90 17.34 17.52 3,617,069 +0.26(+1.51%)
Jan 23, 2009 16.56 17.41 16.56 17.26 929,011 -0.03(-0.18%)
Jan 22, 2009 17.23 17.52 16.92 17.29 929,196 -0.47(-2.65%)
Jan 21, 2009 17.36 17.78 17.02 17.76 958,193 +0.86(+5.11%)
Jan 20, 2009 18.83 18.83 16.86 16.90 1,873,106 -1.36(-7.46%)
Jan 16, 2009 18.57 18.60 17.78 18.26 1,903,655 +0.20(+1.10%)
Jan 15, 2009 17.98 18.32 17.53 18.06 2,893,420 +0.06(+0.31%)
Jan 14, 2009 18.38 18.53 17.89 18.00 1,741,536 -0.85(-4.52%)
Jan 13, 2009 18.66 18.94 18.63 18.85 922,186 -0.17(-0.92%)
Jan 12, 2009 19.41 19.45 18.90 19.03 2,045,792 -0.55(-2.83%)
Jan 09, 2009 20.05 20.18 19.54 19.58 1,381,863 -0.64(-3.17%)
Jan 08, 2009 19.94 20.22 19.81 20.22 896,558 +0.25(+1.28%)
Jan 07, 2009 20.33 20.33 19.87 19.97 2,113,371 -0.54(-2.62%)
Jan 06, 2009 20.49 20.66 20.22 20.50 2,485,620 +0.26(+1.30%)
Jan 05, 2009 20.30 20.45 20.07 20.24 1,932,873 -0.25(-1.24%)
Jan 02, 2009 20.08 20.55 19.92 20.50 0 +0.40(+1.98%)
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.