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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.61 30.63 30.34 30.43 1,762,280 -0.46(-1.49%)
Sep 27, 2012 30.72 30.96 30.61 30.89 856,748 +0.42(+1.37%)
Sep 26, 2012 30.53 30.55 30.34 30.48 1,309,836 -0.24(-0.78%)
Sep 25, 2012 31.08 31.17 30.70 30.72 836,270 -0.28(-0.89%)
Sep 24, 2012 30.88 31.05 30.82 30.99 1,637,709 -0.09(-0.30%)
Sep 21, 2012 31.25 31.25 31.06 31.09 999,582 +0.10(+0.34%)
Sep 20, 2012 30.86 31.02 30.76 30.98 1,624,405 -0.30(-0.96%)
Sep 19, 2012 31.18 31.34 31.12 31.28 1,927,516 +0.12(+0.38%)
Sep 18, 2012 31.12 31.23 31.06 31.16 722,871 -0.10(-0.31%)
Sep 17, 2012 31.35 31.45 31.18 31.26 969,374 -0.22(-0.69%)
Sep 14, 2012 31.43 31.72 31.41 31.47 1,347,450 +0.33(+1.07%)
Sep 13, 2012 30.51 31.21 30.43 31.14 1,005,079 +0.56(+1.84%)
Sep 12, 2012 30.63 30.67 30.46 30.58 1,207,512 +0.15(+0.48%)
Sep 11, 2012 30.22 30.49 30.22 30.43 775,781 +0.33(+1.09%)
Sep 10, 2012 30.27 30.33 30.09 30.10 753,725 -0.26(-0.85%)
Sep 07, 2012 30.21 30.38 30.20 30.36 1,017,367 +0.42(+1.42%)
Sep 06, 2012 29.44 29.96 29.42 29.94 973,472 +0.75(+2.57%)
Sep 05, 2012 29.22 29.29 29.12 29.19 1,092,711 -0.08(-0.29%)
Sep 04, 2012 29.40 29.41 29.16 29.27 2,149,284 -0.14(-0.47%)
Aug 31, 2012 29.45 29.53 29.19 29.41 1,156,450 +0.31(+1.08%)
Aug 30, 2012 29.31 29.35 29.07 29.10 1,275,934 -0.43(-1.46%)
Aug 29, 2012 29.62 29.62 29.45 29.53 787,151 -0.13(-0.45%)
Aug 27, 2012 29.67 29.78 29.61 29.66 905,573 -0.01(-0.02%)
Aug 24, 2012 29.55 29.79 29.46 29.67 2,183,208 -0.06(-0.19%)
Aug 23, 2012 29.81 29.87 29.66 29.72 1,565,777 -0.21(-0.69%)
Aug 22, 2012 29.76 29.96 29.64 29.93 1,152,624 -0.03(-0.10%)
Aug 21, 2012 30.01 30.19 29.87 29.96 1,159,469 +0.10(+0.35%)
Aug 20, 2012 29.76 29.87 29.65 29.85 1,104,518 +0.01(+0.02%)
Aug 17, 2012 29.87 29.91 29.74 29.85 1,535,469 -0.03(-0.12%)
Aug 16, 2012 29.64 29.93 29.59 29.88 1,448,375 +0.35(+1.18%)
Aug 15, 2012 29.53 29.59 29.48 29.53 853,219 -0.04(-0.14%)
Aug 14, 2012 29.67 29.69 29.51 29.58 1,257,489 +0.03(+0.09%)
Aug 13, 2012 29.57 29.67 29.42 29.55 930,811 -0.15(-0.52%)
Aug 10, 2012 29.39 29.70 29.33 29.70 636,098 +0.08(+0.28%)
Aug 09, 2012 29.53 29.70 29.50 29.62 813,630 +0.05(+0.16%)
Aug 08, 2012 29.44 29.64 29.40 29.57 687,047 +0.00(+0.00%)
Aug 07, 2012 29.51 29.69 29.51 29.57 842,352 +0.22(+0.76%)
Aug 06, 2012 29.28 29.46 29.23 29.35 1,507,994 +0.21(+0.72%)
Aug 03, 2012 28.88 29.24 28.87 29.14 1,347,588 +0.87(+3.08%)
Aug 02, 2012 28.32 28.59 28.09 28.27 913,952 -0.40(-1.38%)
Aug 01, 2012 28.84 28.89 28.62 28.66 891,442 +0.01(+0.05%)
Jul 31, 2012 28.77 28.87 28.64 28.65 784,384 -0.13(-0.44%)
Jul 30, 2012 28.73 28.87 28.68 28.78 1,031,007 -0.09(-0.31%)
Jul 27, 2012 28.45 28.94 28.39 28.87 865,305 +0.70(+2.49%)
Jul 26, 2012 28.11 28.23 27.99 28.16 1,010,617 +0.70(+2.56%)
Jul 25, 2012 27.53 27.59 27.30 27.46 921,927 +0.19(+0.69%)
Jul 24, 2012 27.54 27.56 27.11 27.27 1,745,296 -0.26(-0.93%)
Jul 23, 2012 27.45 27.60 27.22 27.53 1,170,331 -0.60(-2.13%)
Jul 20, 2012 28.25 28.25 28.06 28.13 538,474 -0.51(-1.80%)
Jul 19, 2012 28.62 28.73 28.52 28.64 660,001 +0.19(+0.66%)
Jul 18, 2012 28.12 28.50 28.11 28.46 708,998 +0.13(+0.44%)
Jul 17, 2012 28.27 28.36 27.93 28.33 624,092 +0.17(+0.59%)
Jul 16, 2012 28.16 28.23 27.94 28.16 466,071 +0.01(+0.02%)
Jul 13, 2012 27.81 28.20 27.81 28.16 706,092 +0.40(+1.43%)
Jul 12, 2012 27.72 27.84 27.51 27.76 1,090,039 -0.33(-1.16%)
Jul 11, 2012 28.10 28.18 27.91 28.09 593,452 +0.10(+0.37%)
Jul 10, 2012 28.34 28.39 27.89 27.98 541,511 -0.22(-0.79%)
Jul 09, 2012 28.14 28.20 28.00 28.20 760,750 -0.08(-0.27%)
Jul 06, 2012 28.36 28.39 28.14 28.28 1,094,723 -0.32(-1.12%)
Jul 05, 2012 28.66 28.73 28.48 28.60 874,474 -0.44(-1.51%)
Jul 03, 2012 28.75 29.06 28.73 29.04 619,703 +0.35(+1.21%)
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.