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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.65 33.74 32.40 33.62 552,747 +0.46(+1.39%)
Jan 30, 2008 33.51 33.85 32.88 33.16 584,385 -0.26(-0.78%)
Jan 29, 2008 34.03 34.03 33.01 33.42 384,033 +0.28(+0.85%)
Jan 28, 2008 32.70 33.18 32.32 33.14 465,771 +0.81(+2.49%)
Jan 25, 2008 34.20 34.23 32.34 32.34 500,791 -0.48(-1.48%)
Jan 24, 2008 33.46 33.46 32.42 32.82 741,041 +0.44(+1.36%)
Jan 23, 2008 31.61 32.38 30.48 32.38 1,563,046 +0.17(+0.52%)
Jan 22, 2008 31.02 32.90 30.56 32.21 1,667,105 -1.05(-3.16%)
Jan 21, 2008 33.72 33.82 32.84 33.26 0 +0.00(+0.00%)
Jan 18, 2008 33.72 33.82 32.84 33.26 548,880 +0.22(+0.68%)
Jan 17, 2008 34.04 34.08 32.75 33.04 923,476 -0.68(-2.03%)
Jan 16, 2008 34.31 34.31 33.33 33.72 776,117 -0.80(-2.32%)
Jan 15, 2008 35.55 35.55 34.31 34.53 1,291,136 -1.06(-2.99%)
Jan 14, 2008 35.56 35.66 35.35 35.59 284,059 +0.35(+1.01%)
Jan 11, 2008 35.92 35.92 34.95 35.23 1,058,912 -0.62(-1.73%)
Jan 10, 2008 35.87 35.94 35.20 35.86 436,880 +0.09(+0.26%)
Jan 09, 2008 35.91 35.91 35.18 35.76 1,647,867 +0.26(+0.74%)
Jan 08, 2008 35.76 36.19 35.33 35.50 336,080 +0.09(+0.26%)
Jan 07, 2008 35.97 35.97 35.33 35.41 350,926 +0.04(+0.11%)
Jan 04, 2008 36.15 36.32 35.37 35.37 1,088,801 -1.03(-2.82%)
Jan 03, 2008 36.72 36.72 36.26 36.40 730,391 +0.08(+0.22%)
Jan 02, 2008 36.78 36.83 36.19 36.32 1,130,398 -0.13(-0.36%)
Jan 01, 2008 36.95 36.95 36.38 36.45 642,024 +0.00(+0.00%)
Dec 31, 2007 36.95 36.95 36.38 36.45 642,024 -0.32(-0.86%)
Dec 28, 2007 36.35 36.81 36.35 36.76 461,930 +0.35(+0.96%)
Dec 27, 2007 36.90 36.90 36.24 36.42 481,807 -0.30(-0.83%)
Dec 26, 2007 36.64 36.93 36.45 36.72 459,889 +0.08(+0.22%)
Dec 24, 2007 37.01 37.01 36.45 36.64 325,400 +0.07(+0.20%)
Dec 21, 2007 36.86 36.86 36.33 36.56 443,374 +0.60(+1.68%)
Dec 20, 2007 36.38 36.38 35.71 35.96 396,872 +0.14(+0.40%)
Dec 19, 2007 35.64 36.01 35.55 35.82 401,301 -0.10(-0.28%)
Dec 18, 2007 35.76 36.56 35.35 35.92 465,466 +0.17(+0.47%)
Dec 17, 2007 36.65 36.65 35.45 35.75 1,049,982 -0.75(-2.06%)
Dec 14, 2007 37.38 37.38 36.33 36.50 513,884 -0.89(-2.38%)
Dec 13, 2007 38.06 38.06 36.91 37.39 657,110 -0.58(-1.52%)
Dec 12, 2007 38.64 38.64 37.62 37.97 497,343 +0.55(+1.48%)
Dec 11, 2007 38.55 38.55 37.16 37.42 522,914 -1.00(-2.61%)
Dec 10, 2007 39.26 38.49 38.17 38.42 477,916 +0.36(+0.95%)
Dec 07, 2007 38.55 38.55 38.02 38.06 300,226 -0.28(-0.73%)
Dec 06, 2007 37.84 38.34 37.68 38.34 344,776 +0.47(+1.23%)
Dec 05, 2007 37.31 37.98 37.31 37.87 312,921 +0.71(+1.91%)
Dec 04, 2007 37.47 37.47 37.08 37.16 279,254 -0.24(-0.63%)
Dec 03, 2007 37.31 37.54 37.31 37.40 197,925 -0.12(-0.33%)
Nov 30, 2007 38.27 38.27 37.33 37.52 544,221 +0.02(+0.05%)
Nov 29, 2007 37.05 37.60 37.05 37.50 447,454 +0.01(+0.02%)
Nov 28, 2007 36.93 37.68 36.60 37.50 400,257 +0.88(+2.41%)
Nov 27, 2007 35.87 36.61 35.87 36.61 264,934 +0.73(+2.03%)
Nov 26, 2007 37.75 37.75 35.83 35.89 510,990 -0.76(-2.07%)
Nov 23, 2007 35.97 36.65 35.97 36.65 214,118 +0.90(+2.50%)
Nov 21, 2007 36.58 36.58 35.51 35.75 398,971 -0.85(-2.31%)
Nov 20, 2007 36.76 36.86 36.18 36.60 420,360 +0.55(+1.54%)
Nov 19, 2007 37.11 37.11 35.82 36.04 458,535 -0.99(-2.67%)
Nov 16, 2007 36.66 37.10 36.54 37.03 363,475 +0.38(+1.04%)
Nov 15, 2007 37.17 37.30 36.60 36.65 597,644 -0.83(-2.21%)
Nov 14, 2007 38.11 38.13 37.41 37.48 721,715 -0.15(-0.40%)
Nov 13, 2007 36.52 37.63 36.52 37.63 292,661 +1.36(+3.74%)
Nov 12, 2007 37.31 37.31 36.27 36.27 351,267 -1.07(-2.86%)
Nov 09, 2007 37.83 37.83 37.10 37.34 816,296 -0.79(-2.07%)
Nov 08, 2007 38.55 38.55 37.37 38.13 433,544 +0.15(+0.39%)
Nov 07, 2007 38.59 38.65 37.75 37.98 741,313 -0.91(-2.35%)
Nov 06, 2007 38.55 38.90 38.31 38.90 305,056 +0.84(+2.21%)
Nov 05, 2007 38.03 38.17 37.31 38.06 548,248 -0.61(-1.58%)
Nov 02, 2007 38.71 38.71 38.24 38.67 330,625 +0.11(+0.29%)
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.