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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.63 37.65 37.14 37.28 2,896,423 +0.04(+0.10%)
Jun 29, 2015 37.61 37.73 37.18 37.24 2,998,215 -1.07(-2.79%)
Jun 26, 2015 38.38 38.46 38.22 38.31 1,245,004 -0.07(-0.19%)
Jun 25, 2015 38.57 38.62 38.38 38.38 1,657,144 -0.03(-0.08%)
Jun 24, 2015 38.55 38.61 38.40 38.41 3,416,647 -0.32(-0.82%)
Jun 23, 2015 38.68 38.75 38.61 38.73 2,059,887 +0.17(+0.45%)
Jun 22, 2015 38.45 38.74 38.44 38.55 1,480,785 +0.67(+1.76%)
Jun 19, 2015 37.97 38.01 37.88 37.89 961,638 -0.17(-0.46%)
Jun 18, 2015 37.83 38.30 37.83 38.06 2,548,941 +0.33(+0.87%)
Jun 17, 2015 37.63 37.81 37.37 37.73 1,657,546 +0.02(+0.06%)
Jun 16, 2015 37.60 37.73 37.54 37.71 3,191,941 -0.01(-0.02%)
Jun 15, 2015 37.61 37.74 37.51 37.72 2,633,196 -0.27(-0.72%)
Jun 12, 2015 37.98 38.11 37.83 37.99 1,633,183 -0.24(-0.64%)
Jun 11, 2015 38.31 38.34 38.10 38.23 3,065,164 +0.02(+0.06%)
Jun 10, 2015 38.05 38.31 37.99 38.21 1,490,727 +0.69(+1.84%)
Jun 09, 2015 37.57 37.63 37.38 37.52 2,151,635 -0.17(-0.46%)
Jun 08, 2015 37.74 37.77 37.59 37.70 1,828,408 -0.09(-0.24%)
Jun 05, 2015 37.73 37.89 37.55 37.79 2,271,018 -0.33(-0.88%)
Jun 04, 2015 38.34 38.52 38.03 38.12 1,819,341 -0.43(-1.12%)
Jun 03, 2015 38.53 38.72 38.48 38.55 1,781,677 +0.13(+0.34%)
Jun 02, 2015 38.37 38.61 38.30 38.42 3,392,479 +0.15(+0.40%)
Jun 01, 2015 38.47 38.49 38.12 38.27 2,081,625 -0.08(-0.22%)
May 29, 2015 38.60 38.61 38.26 38.36 2,504,489 -0.41(-1.06%)
May 28, 2015 38.62 38.77 38.47 38.77 1,097,586 -0.14(-0.37%)
May 27, 2015 38.62 38.96 38.58 38.91 2,222,025 +0.27(+0.71%)
May 26, 2015 39.01 39.26 38.55 38.64 2,217,768 -0.62(-1.59%)
May 22, 2015 39.34 39.26 39.26 39.26 944,989 -0.17(-0.44%)
May 21, 2015 39.34 39.49 39.28 39.43 1,366,028 +0.13(+0.33%)
May 20, 2015 39.23 39.45 39.18 39.31 2,596,311 +0.03(+0.08%)
May 19, 2015 39.24 39.33 39.19 39.27 3,163,775 -0.09(-0.23%)
May 18, 2015 39.40 39.42 39.30 39.37 1,974,427 -0.20(-0.50%)
May 15, 2015 39.39 39.57 39.28 39.56 2,343,725 +0.11(+0.27%)
May 14, 2015 39.35 39.46 39.29 39.46 7,391,030 +0.46(+1.17%)
May 13, 2015 39.19 39.24 38.97 39.00 1,629,810 +0.20(+0.53%)
May 12, 2015 38.80 38.89 38.69 38.80 1,212,606 -0.05(-0.12%)
May 11, 2015 38.96 39.02 38.80 38.84 1,369,060 -0.29(-0.74%)
May 08, 2015 38.78 39.21 38.78 39.13 1,355,275 +0.73(+1.90%)
May 07, 2015 38.40 38.41 38.20 38.40 1,469,274 -0.12(-0.32%)
May 06, 2015 38.69 38.79 38.39 38.52 1,721,027 -0.06(-0.16%)
May 05, 2015 39.01 39.01 38.53 38.58 1,859,303 -0.52(-1.34%)
May 04, 2015 39.11 39.13 39.02 39.11 2,112,906 +0.08(+0.19%)
May 01, 2015 38.90 39.04 38.78 39.03 3,961,907 +0.27(+0.71%)
Apr 30, 2015 38.90 38.91 38.69 38.76 2,720,550 -0.40(-1.03%)
Apr 29, 2015 39.21 39.32 39.03 39.16 1,852,049 -0.30(-0.77%)
Apr 28, 2015 39.39 39.48 39.23 39.46 1,249,207 +0.06(+0.15%)
Apr 27, 2015 39.47 39.59 39.38 39.40 1,751,364 +0.15(+0.39%)
Apr 24, 2015 39.17 39.32 39.07 39.25 1,795,846 +0.18(+0.47%)
Apr 23, 2015 38.69 39.12 38.65 39.07 2,594,544 +0.22(+0.57%)
Apr 22, 2015 38.77 38.87 38.61 38.85 1,640,564 +0.12(+0.31%)
Apr 21, 2015 38.41 38.83 38.67 38.73 1,298,164 +0.32(+0.83%)
Apr 20, 2015 38.45 38.51 38.39 38.41 1,229,052 +0.00(+0.00%)
Apr 17, 2015 38.42 38.45 38.25 38.41 1,790,524 -0.52(-1.35%)
Apr 16, 2015 38.87 39.02 38.68 38.93 1,317,775 +0.17(+0.43%)
Apr 15, 2015 38.67 38.82 38.52 38.77 1,935,130 +0.20(+0.53%)
Apr 14, 2015 38.46 38.59 38.42 38.56 1,305,505 +0.30(+0.77%)
Apr 13, 2015 38.43 38.48 38.24 38.26 1,687,780 -0.22(-0.57%)
Apr 10, 2015 38.33 38.49 38.31 38.49 1,571,835 +0.07(+0.18%)
Apr 09, 2015 38.38 38.43 38.24 38.42 2,201,986 +0.15(+0.40%)
Apr 08, 2015 38.51 38.51 38.12 38.26 1,579,056 +0.30(+0.78%)
Apr 07, 2015 38.11 38.23 37.97 37.97 1,346,371 -0.05(-0.12%)
Apr 06, 2015 37.86 38.20 37.76 38.01 1,631,313 +0.41(+1.09%)
Apr 02, 2015 37.45 37.60 37.60 37.60 1,584,595 +0.32(+0.86%)
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.