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

58.65 -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.46 27.55 27.10 27.46 1,369,707 +0.05(+0.16%)
Jul 29, 2010 27.69 27.77 27.18 27.41 1,265,960 +0.11(+0.40%)
Jul 28, 2010 27.40 27.46 27.23 27.30 928,866 -0.17(-0.61%)
Jul 27, 2010 27.62 27.64 27.29 27.47 1,607,210 +0.01(+0.05%)
Jul 26, 2010 27.18 27.46 27.09 27.46 1,308,722 +0.17(+0.62%)
Jul 23, 2010 26.93 27.29 26.80 27.29 1,641,591 +0.27(+1.00%)
Jul 22, 2010 26.75 27.05 26.72 27.02 1,460,124 +0.88(+3.39%)
Jul 21, 2010 26.58 26.61 26.02 26.13 1,096,300 -0.45(-1.68%)
Jul 20, 2010 25.96 26.58 25.91 26.58 811,428 +0.32(+1.21%)
Jul 19, 2010 26.26 26.38 26.04 26.26 1,148,411 +0.20(+0.77%)
Jul 16, 2010 26.06 26.63 26.01 26.06 1,617,715 -0.85(-3.14%)
Jul 15, 2010 26.89 26.94 26.48 26.91 1,194,682 +0.09(+0.34%)
Jul 14, 2010 26.67 26.89 26.61 26.82 908,864 +0.02(+0.07%)
Jul 13, 2010 26.62 26.84 26.59 26.80 2,132,654 +0.47(+1.79%)
Jul 12, 2010 26.26 26.40 26.14 26.32 1,302,066 -0.16(-0.61%)
Jul 09, 2010 26.49 26.51 26.18 26.49 2,710,860 +0.16(+0.61%)
Jul 08, 2010 26.26 26.36 26.01 26.32 2,578,225 +0.19(+0.72%)
Jul 07, 2010 25.57 26.14 25.53 26.14 1,205,455 +0.72(+2.85%)
Jul 06, 2010 25.54 25.81 25.23 25.41 1,366,846 +0.43(+1.71%)
Jul 02, 2010 24.99 25.20 24.78 24.99 1,616,311 +0.06(+0.23%)
Jul 01, 2010 25.04 25.10 24.61 24.93 3,755,984 +0.14(+0.57%)
Jun 30, 2010 24.94 25.23 24.75 24.79 1,712,189 -0.18(-0.72%)
Jun 29, 2010 25.39 25.39 24.81 24.97 1,548 -1.05(-4.05%)
Jun 25, 2010 26.02 26.15 25.70 26.02 1,237,625 +0.12(+0.47%)
Jun 24, 2010 26.17 26.18 25.81 25.90 1,036,385 -0.44(-1.67%)
Jun 23, 2010 26.33 26.49 26.02 26.34 1,286,051 +0.16(+0.59%)
Jun 22, 2010 26.60 26.71 26.11 26.18 1,085,114 -0.35(-1.31%)
Jun 21, 2010 26.90 26.99 26.42 26.53 1,432,000 +0.07(+0.27%)
Jun 18, 2010 26.46 26.56 26.36 26.46 978,929 +0.03(+0.10%)
Jun 17, 2010 26.53 26.53 26.19 26.43 1,292,869 +0.02(+0.07%)
Jun 16, 2010 26.16 26.53 26.13 26.42 3,111,188 -0.04(-0.15%)
Jun 15, 2010 26.04 26.49 25.96 26.45 1,212,948 +0.81(+3.17%)
Jun 14, 2010 25.86 26.05 25.61 25.64 1,389,438 +0.11(+0.43%)
Jun 11, 2010 25.19 25.56 25.14 25.53 1,127,090 +0.09(+0.36%)
Jun 10, 2010 25.23 25.47 25.13 25.44 1,494,683 +0.89(+3.62%)
Jun 09, 2010 24.81 25.06 24.44 24.55 2,093,855 -0.06(-0.25%)
Jun 08, 2010 24.31 24.65 24.10 24.61 2,446,430 +0.47(+1.95%)
Jun 07, 2010 24.61 24.69 24.12 24.14 1,360,892 -0.32(-1.32%)
Jun 04, 2010 24.46 25.01 24.34 24.46 2,272,993 -1.02(-4.00%)
Jun 03, 2010 25.59 25.72 25.21 25.49 1,486,446 -0.04(-0.15%)
Jun 02, 2010 25.00 25.58 24.87 25.52 1,161,804 +0.74(+2.97%)
Jun 01, 2010 24.84 25.43 24.77 24.79 2,651,976 -0.34(-1.34%)
May 28, 2010 25.12 25.45 24.96 25.12 2,481,859 -0.41(-1.62%)
May 27, 2010 25.05 25.54 24.92 25.54 1,265,830 +1.30(+5.38%)
May 26, 2010 24.48 24.81 24.13 24.23 340 -0.25(-1.03%)
May 25, 2010 23.76 24.52 23.57 24.48 3,047,721 -0.09(-0.37%)
May 24, 2010 24.81 25.01 24.57 24.57 1,435,476 -0.56(-2.24%)
May 21, 2010 24.15 25.14 24.13 25.14 4,453,865 +0.61(+2.47%)
May 20, 2010 24.39 24.96 24.32 24.53 2,716,313 -1.01(-3.97%)
May 19, 2010 25.43 25.64 25.06 25.54 2,106,001 -0.01(-0.05%)
May 18, 2010 26.27 26.40 25.43 25.56 1,435,711 -0.56(-2.13%)
May 17, 2010 26.25 26.31 25.52 26.11 1,884,714 +0.00(+0.00%)
May 14, 2010 26.11 26.58 25.89 26.11 1,762,216 -0.72(-2.67%)
May 13, 2010 27.02 27.18 26.78 26.83 1,336,724 -0.35(-1.28%)
May 12, 2010 27.06 27.25 27.00 27.18 1,552,492 +0.34(+1.25%)
May 11, 2010 27.13 27.24 26.81 26.84 1,897,184 -0.42(-1.54%)
May 10, 2010 27.01 27.27 27.00 27.26 2,211,853 +1.69(+6.62%)
May 07, 2010 25.77 26.04 24.96 25.57 5,536,737 +0.60(+2.41%)
May 06, 2010 26.49 26.74 21.96 24.97 5,169,808 -1.62(-6.10%)
May 05, 2010 26.74 27.04 26.58 26.59 2,637,089 -0.66(-2.42%)
May 04, 2010 27.69 27.69 27.15 27.25 2,523,623 -1.12(-3.96%)
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.