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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.87 18.22 17.80 18.00 848,814 +0.42(+2.37%)
Mar 30, 2009 17.75 17.77 17.34 17.59 1,081,893 -1.31(-6.91%)
Mar 26, 2009 18.75 19.00 18.63 18.89 1,476,675 +0.29(+1.55%)
Mar 25, 2009 18.45 18.86 18.19 18.60 1,102,782 +0.31(+1.68%)
Mar 24, 2009 18.44 18.68 18.28 18.30 1,260,320 -0.63(-3.35%)
Mar 23, 2009 18.53 18.93 18.50 18.93 1,117,826 +1.44(+8.24%)
Mar 20, 2009 17.88 17.88 17.41 17.49 979,856 -0.33(-1.87%)
Mar 19, 2009 18.33 18.33 17.80 17.82 965,578 -0.04(-0.25%)
Mar 18, 2009 17.23 17.93 16.96 17.87 1,441,501 +0.50(+2.87%)
Mar 17, 2009 16.93 17.37 16.78 17.37 931,965 +0.37(+2.18%)
Mar 16, 2009 17.03 17.32 16.91 17.00 1,469,355 +0.25(+1.49%)
Mar 13, 2009 16.74 16.86 16.51 16.75 0 +0.13(+0.81%)
Mar 12, 2009 16.08 16.72 15.94 16.61 1,190,123 +0.31(+1.88%)
Mar 11, 2009 16.63 16.63 16.03 16.31 1,527,032 +0.17(+1.07%)
Mar 10, 2009 15.59 16.18 15.56 16.13 1,053,621 +1.02(+6.73%)
Mar 09, 2009 14.94 15.35 14.93 15.11 1,401,548 -0.25(-1.63%)
Mar 06, 2009 15.58 15.82 15.08 15.36 0 +0.04(+0.25%)
Mar 05, 2009 15.68 16.32 15.30 15.33 1,081,496 -0.72(-4.51%)
Mar 04, 2009 15.74 16.29 15.74 16.05 1,247,044 +0.68(+4.46%)
Mar 02, 2009 15.86 15.95 15.31 15.36 2,642,688 -0.98(-5.99%)
Feb 27, 2009 16.31 16.69 16.19 16.34 0 -0.46(-2.74%)
Feb 26, 2009 16.77 16.93 16.47 16.80 4,850,632 +0.29(+1.78%)
Feb 25, 2009 16.60 16.80 16.25 16.51 3,263,894 -0.27(-1.60%)
Feb 24, 2009 16.37 16.92 16.18 16.78 2,439,646 +0.58(+3.56%)
Feb 23, 2009 16.88 16.91 16.12 16.20 2,399,278 -0.58(-3.43%)
Feb 20, 2009 16.56 16.95 16.40 16.78 3,151,234 -0.15(-0.87%)
Feb 19, 2009 17.34 17.46 16.90 16.93 1,467,334 -0.07(-0.41%)
Feb 18, 2009 17.18 17.19 16.80 17.00 2,415,787 +0.01(+0.04%)
Feb 17, 2009 17.45 18.12 16.99 16.99 3,302,952 -1.08(-5.95%)
Feb 13, 2009 18.24 18.35 18.06 18.07 802,095 -0.22(-1.19%)
Feb 12, 2009 17.91 18.28 17.70 18.28 1,982,464 +0.05(+0.27%)
Feb 11, 2009 18.32 18.46 17.99 18.23 1,803,864 +0.16(+0.86%)
Feb 10, 2009 18.88 18.98 17.94 18.08 2,070,492 -0.94(-4.95%)
Feb 09, 2009 19.12 19.21 18.95 19.02 986,403 -0.08(-0.40%)
Feb 06, 2009 18.57 19.19 18.57 19.10 1,089,819 +0.22(+1.19%)
Feb 05, 2009 18.26 18.87 18.03 18.87 841,305 +0.61(+3.33%)
Feb 04, 2009 18.31 18.66 18.16 18.26 1,470,531 -0.03(-0.17%)
Feb 03, 2009 17.96 18.38 17.82 18.30 517,383 +0.53(+2.99%)
Feb 02, 2009 17.66 17.93 17.51 17.77 2,746,349 -0.24(-1.32%)
Jan 30, 2009 18.28 18.39 17.86 18.00 0 -0.14(-0.78%)
Jan 29, 2009 18.53 18.55 18.07 18.14 1,044,913 -0.88(-4.64%)
Jan 28, 2009 19.51 19.51 18.80 19.03 1,351,836 +0.67(+3.63%)
Jan 27, 2009 18.38 18.47 18.10 18.36 1,755,862 +0.33(+1.81%)
Jan 26, 2009 18.04 18.43 17.85 18.03 3,513,493 +0.27(+1.51%)
Jan 23, 2009 17.05 17.92 17.05 17.77 902,408 -0.03(-0.18%)
Jan 22, 2009 17.73 18.03 17.42 17.80 902,588 -0.49(-2.65%)
Jan 21, 2009 17.87 18.30 17.52 18.28 930,755 +0.89(+5.11%)
Jan 20, 2009 19.38 19.38 17.36 17.39 1,819,469 -1.40(-7.46%)
Jan 16, 2009 19.12 19.14 18.30 18.80 1,849,143 +0.20(+1.10%)
Jan 15, 2009 18.51 18.86 18.05 18.59 2,810,566 +0.06(+0.31%)
Jan 14, 2009 18.92 19.08 18.42 18.53 1,691,667 -0.88(-4.52%)
Jan 13, 2009 19.21 19.49 19.18 19.41 895,779 -0.18(-0.91%)
Jan 12, 2009 19.98 20.02 19.46 19.59 1,987,210 -0.57(-2.83%)
Jan 09, 2009 20.65 20.77 20.12 20.16 1,342,293 -0.66(-3.17%)
Jan 08, 2009 20.53 20.82 20.40 20.82 870,884 +0.26(+1.28%)
Jan 07, 2009 20.93 20.93 20.46 20.56 2,052,854 -0.55(-2.62%)
Jan 06, 2009 21.09 21.27 20.82 21.11 2,414,444 +0.27(+1.30%)
Jan 05, 2009 20.90 21.06 20.66 20.84 1,877,524 -0.26(-1.24%)
Jan 02, 2009 20.67 21.16 20.51 21.10 0 +0.41(+1.98%)
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.