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

62.12 USD +0.14 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.56 38.68 38.09 38.47 1,911,483 +0.02(+0.05%)
May 30, 2012 38.70 38.71 38.40 38.45 595,628 -0.85(-2.16%)
May 29, 2012 39.25 39.51 39.02 39.30 918,158 +0.55(+1.42%)
May 25, 2012 38.70 38.91 38.62 38.75 742,078 -0.13(-0.33%)
May 24, 2012 39.07 39.13 38.58 38.88 635,143 -0.17(-0.44%)
May 23, 2012 38.88 39.05 38.33 39.05 971,667 -0.30(-0.76%)
May 22, 2012 39.59 39.85 39.16 39.35 639,854 -0.23(-0.58%)
May 21, 2012 38.96 39.58 38.92 39.58 1,228,719 +0.84(+2.17%)
May 18, 2012 39.16 39.18 38.67 38.74 705,016 -0.26(-0.67%)
May 17, 2012 39.45 39.51 39.00 39.00 781,329 -0.51(-1.29%)
May 16, 2012 39.92 40.14 39.48 39.51 1,196,518 -0.39(-0.98%)
May 15, 2012 40.26 40.43 39.83 39.90 941,568 -0.51(-1.26%)
May 14, 2012 40.61 40.73 40.39 40.41 1,527,647 -0.79(-1.92%)
May 11, 2012 41.11 41.66 41.08 41.20 572,506 -0.34(-0.82%)
May 10, 2012 41.73 41.80 41.50 41.54 1,281,325 +0.21(+0.51%)
May 09, 2012 41.13 41.55 40.88 41.33 1,128,188 -0.52(-1.24%)
May 08, 2012 42.06 42.08 41.41 41.85 628,911 -0.67(-1.58%)
May 07, 2012 42.21 42.55 42.21 42.52 476,381 +0.22(+0.52%)
May 04, 2012 42.71 42.77 42.21 42.30 885,467 -0.66(-1.54%)
May 03, 2012 43.27 43.36 42.86 42.96 483,579 -0.37(-0.85%)
May 02, 2012 43.19 43.40 43.02 43.33 599,071 -0.30(-0.69%)
May 01, 2012 43.44 43.85 43.36 43.63 600,802 +0.21(+0.48%)
Apr 30, 2012 43.53 43.54 43.30 43.42 603,305 -0.26(-0.60%)
Apr 27, 2012 43.63 43.72 43.40 43.68 1,206,277 +0.16(+0.37%)
Apr 26, 2012 43.10 43.54 43.05 43.52 832,138 +0.27(+0.62%)
Apr 25, 2012 43.20 43.29 43.03 43.25 3,950,990 +0.52(+1.22%)
Apr 24, 2012 42.60 42.89 42.60 42.73 458,835 +0.27(+0.64%)
Apr 23, 2012 42.42 42.50 42.11 42.46 973,948 -0.73(-1.69%)
Apr 20, 2012 43.24 43.38 43.16 43.19 526,032 +0.29(+0.68%)
Apr 19, 2012 43.13 43.36 42.68 42.90 477,380 -0.23(-0.53%)
Apr 18, 2012 43.03 43.30 42.97 43.13 795,974 -0.20(-0.46%)
Apr 17, 2012 43.06 43.47 42.94 43.33 712,327 +0.67(+1.57%)
Apr 16, 2012 42.88 42.95 42.48 42.66 1,103,047 +0.12(+0.28%)
Apr 13, 2012 43.03 43.03 42.47 42.54 646,643 -0.78(-1.80%)
Apr 12, 2012 42.69 43.40 42.67 43.32 668,718 +0.83(+1.95%)
Apr 11, 2012 42.68 42.79 42.43 42.49 680,827 +0.49(+1.17%)
Apr 10, 2012 42.72 42.77 41.92 42.00 1,421,557 -0.81(-1.89%)
Apr 09, 2012 42.68 42.96 42.60 42.81 623,412 -0.37(-0.86%)
Apr 05, 2012 42.97 43.34 42.96 43.18 540,192 -0.01(-0.02%)
Apr 04, 2012 43.37 43.44 43.02 43.19 873,067 -0.96(-2.17%)
Apr 03, 2012 44.58 44.64 43.90 44.15 675,666 -0.59(-1.32%)
Apr 02, 2012 44.10 44.89 44.01 44.74 817,371 +0.52(+1.18%)
Mar 30, 2012 44.24 44.27 43.93 44.22 617,505 +0.36(+0.82%)
Mar 29, 2012 43.78 43.89 43.42 43.86 1,098,906 -0.31(-0.70%)
Mar 28, 2012 44.56 44.56 43.94 44.17 962,085 -0.36(-0.81%)
Mar 27, 2012 44.80 44.83 44.53 44.53 599,938 -0.28(-0.62%)
Mar 26, 2012 44.54 44.85 44.52 44.81 1,117,595 +0.61(+1.38%)
Mar 23, 2012 43.90 44.21 43.70 44.20 812,644 +0.29(+0.66%)
Mar 22, 2012 43.88 44.01 43.73 43.91 560,245 -0.40(-0.90%)
Mar 21, 2012 44.40 44.44 44.14 44.31 583,680 -0.20(-0.45%)
Mar 20, 2012 44.42 44.56 44.22 44.51 672,482 -0.52(-1.15%)
Mar 19, 2012 44.87 45.17 44.77 45.03 747,865 +0.08(+0.18%)
Mar 16, 2012 44.97 45.10 44.91 44.95 1,013,576 +0.19(+0.42%)
Mar 15, 2012 44.58 44.83 44.42 44.76 678,183 +0.33(+0.74%)
Mar 14, 2012 44.74 44.81 44.30 44.43 510,105 -0.44(-0.98%)
Mar 13, 2012 44.30 44.88 44.23 44.87 1,092,968 +0.78(+1.77%)
Mar 12, 2012 44.08 44.12 43.84 44.09 570,235 -0.15(-0.34%)
Mar 09, 2012 44.22 44.43 44.11 44.24 452,706 -0.13(-0.29%)
Mar 08, 2012 44.07 44.50 43.94 44.37 546,606 +0.97(+2.24%)
Mar 07, 2012 43.24 43.48 43.10 43.40 576,996 +0.49(+1.14%)
Mar 06, 2012 43.29 43.31 42.80 42.91 1,679,182 -1.36(-3.07%)
Mar 05, 2012 44.52 44.55 44.22 44.27 1,026,369 -0.46(-1.03%)
Mar 02, 2012 44.83 44.86 44.56 44.73 847,514 -0.32(-0.71%)
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.