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

60.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.44 35.80 35.32 35.63 382,583 +0.36(+1.01%)
Apr 29, 2008 35.68 35.68 35.24 35.27 316,600 -0.44(-1.24%)
Apr 28, 2008 36.00 36.00 35.65 35.72 579,590 +0.19(+0.53%)
Apr 25, 2008 35.74 35.74 35.33 35.53 381,418 +0.21(+0.58%)
Apr 24, 2008 35.54 35.54 34.88 35.32 705,336 -0.08(-0.22%)
Apr 23, 2008 35.49 35.54 35.10 35.40 266,660 +0.02(+0.04%)
Apr 22, 2008 35.53 35.53 35.07 35.39 262,791 -0.29(-0.80%)
Apr 21, 2008 35.74 35.74 35.28 35.67 261,808 +0.25(+0.70%)
Apr 18, 2008 35.61 35.61 35.19 35.42 307,490 +0.42(+1.19%)
Apr 17, 2008 35.08 35.46 34.84 35.01 275,968 -0.44(-1.25%)
Apr 16, 2008 34.44 35.45 34.44 35.45 388,394 +1.16(+3.39%)
Apr 15, 2008 34.12 34.37 34.06 34.29 182,189 +0.24(+0.71%)
Apr 14, 2008 34.20 34.26 33.93 34.04 195,044 +0.04(+0.13%)
Apr 11, 2008 34.51 34.51 33.95 34.00 291,456 -0.51(-1.47%)
Apr 10, 2008 34.28 34.59 34.17 34.51 213,370 +0.08(+0.24%)
Apr 09, 2008 34.85 34.85 34.29 34.42 451,019 -0.40(-1.15%)
Apr 08, 2008 35.17 35.17 34.53 34.82 373,377 -0.17(-0.48%)
Apr 07, 2008 35.19 35.28 34.88 34.99 599,652 +0.12(+0.34%)
Apr 04, 2008 35.06 35.06 34.55 34.87 913,542 +0.11(+0.31%)
Apr 03, 2008 34.33 34.93 34.33 34.77 1,213,778 +0.04(+0.11%)
Apr 02, 2008 34.96 34.96 34.35 34.73 434,240 +0.12(+0.34%)
Apr 01, 2008 34.51 34.61 33.88 34.61 612,075 +0.97(+2.89%)
Mar 31, 2008 33.96 33.96 33.28 33.64 354,726 +0.16(+0.47%)
Mar 28, 2008 33.45 33.88 33.29 33.48 333,839 +0.11(+0.34%)
Mar 27, 2008 33.93 33.96 33.37 33.37 293,462 -0.05(-0.15%)
Mar 26, 2008 33.74 33.74 33.22 33.42 555,483 -0.11(-0.34%)
Mar 25, 2008 33.73 33.73 33.05 33.53 801,342 +0.36(+1.07%)
Mar 24, 2008 32.90 33.18 32.51 33.18 604,087 +1.08(+3.36%)
Mar 21, 2008 32.30 32.30 31.24 32.10 418,589 +0.00(+0.00%)
Mar 20, 2008 32.30 32.30 31.24 32.10 418,589 +0.21(+0.65%)
Mar 19, 2008 33.18 33.18 31.75 31.89 465,571 -1.42(-4.27%)
Mar 18, 2008 32.45 33.31 32.45 33.31 642,284 +1.19(+3.69%)
Mar 17, 2008 32.03 32.26 31.52 32.13 836,040 -0.69(-2.09%)
Mar 14, 2008 33.85 33.85 32.34 32.81 499,818 -0.68(-2.03%)
Mar 13, 2008 33.16 33.58 32.69 33.49 355,083 +0.01(+0.02%)
Mar 12, 2008 34.31 34.31 33.30 33.49 453,811 -0.27(-0.81%)
Mar 11, 2008 33.68 33.76 32.86 33.76 530,118 +1.30(+4.00%)
Mar 10, 2008 33.07 33.07 32.22 32.47 315,943 -0.39(-1.20%)
Mar 07, 2008 33.21 33.21 32.50 32.86 532,283 -0.37(-1.11%)
Mar 06, 2008 33.89 33.89 33.05 33.23 300,076 -0.51(-1.50%)
Mar 05, 2008 33.59 33.87 33.33 33.73 336,696 +0.45(+1.35%)
Mar 04, 2008 33.54 33.54 32.80 33.28 415,857 -0.43(-1.28%)
Mar 03, 2008 33.74 33.79 33.36 33.71 584,558 +0.04(+0.13%)
Feb 29, 2008 34.47 34.47 33.59 33.67 523,962 -0.96(-2.78%)
Feb 28, 2008 34.47 34.80 34.46 34.63 353,986 -0.29(-0.82%)
Feb 27, 2008 34.47 35.01 34.32 34.92 395,802 +0.05(+0.14%)
Feb 26, 2008 34.29 34.91 34.02 34.87 359,366 +0.56(+1.62%)
Feb 25, 2008 33.99 34.31 33.61 34.31 299,392 +0.55(+1.63%)
Feb 22, 2008 33.69 33.76 33.05 33.76 311,956 +0.37(+1.12%)
Feb 21, 2008 33.81 33.83 33.26 33.39 236,744 -0.04(-0.13%)
Feb 20, 2008 32.91 33.54 32.76 33.43 454,633 +0.02(+0.07%)
Feb 19, 2008 34.16 34.16 33.29 33.41 444,910 +0.35(+1.06%)
Feb 18, 2008 33.00 33.09 32.75 33.06 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.09 32.75 33.06 302,626 +0.04(+0.11%)
Feb 14, 2008 33.12 33.43 32.87 33.02 433,803 -0.25(-0.75%)
Feb 13, 2008 33.26 33.27 32.70 33.27 601,560 +0.43(+1.31%)
Feb 12, 2008 32.91 33.17 32.58 32.84 429,174 +0.38(+1.17%)
Feb 11, 2008 32.91 32.91 31.87 32.46 360,909 +0.21(+0.66%)
Feb 08, 2008 32.40 32.40 31.87 32.25 481,080 -0.17(-0.54%)
Feb 07, 2008 32.38 32.57 31.92 32.42 767,531 -0.01(-0.04%)
Feb 06, 2008 33.07 33.07 32.20 32.43 661,044 -0.11(-0.33%)
Feb 05, 2008 32.97 33.26 32.34 32.54 905,686 -1.47(-4.33%)
Feb 04, 2008 34.66 34.66 33.84 34.01 490,439 -0.18(-0.53%)
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.