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 (%)
Jan 31, 2012 29.44 29.45 29.08 29.25 1,016,022 +0.17(+0.57%)
Jan 30, 2012 28.96 29.15 28.88 29.08 1,740,115 -0.32(-1.10%)
Jan 27, 2012 29.31 29.48 29.29 29.41 953,425 +0.06(+0.19%)
Jan 26, 2012 29.58 29.64 29.24 29.35 934,588 +0.05(+0.16%)
Jan 25, 2012 28.86 29.40 28.73 29.31 1,214,463 +0.35(+1.19%)
Jan 24, 2012 28.91 29.08 28.81 28.96 6,754,364 -0.26(-0.87%)
Jan 23, 2012 29.11 29.31 29.08 29.22 2,426,056 +0.21(+0.74%)
Jan 20, 2012 28.91 29.05 28.86 29.00 844,522 +0.03(+0.12%)
Jan 19, 2012 28.79 28.99 28.70 28.97 1,494,738 +0.38(+1.33%)
Jan 18, 2012 28.19 28.59 28.15 28.59 1,408,680 +0.56(+2.00%)
Jan 17, 2012 28.13 28.21 28.00 28.03 1,231,471 +0.35(+1.27%)
Jan 13, 2012 27.68 27.70 27.38 27.68 638,553 -0.28(-1.01%)
Jan 12, 2012 27.96 28.01 27.77 27.96 549,687 +0.13(+0.47%)
Jan 11, 2012 27.69 27.85 27.60 27.83 1,890,325 -0.06(-0.22%)
Jan 10, 2012 27.90 28.01 27.86 27.89 1,345,580 +0.43(+1.56%)
Jan 09, 2012 27.50 27.50 27.31 27.46 1,009,862 +0.12(+0.43%)
Jan 06, 2012 27.61 27.61 27.31 27.34 959,945 -0.35(-1.27%)
Jan 05, 2012 27.63 27.75 27.47 27.70 1,146,071 -0.32(-1.13%)
Jan 04, 2012 27.92 28.06 27.80 28.01 2,000,297 +0.64(+2.35%)
Dec 30, 2011 27.28 27.46 27.24 27.37 3,161,541 +0.13(+0.48%)
Dec 29, 2011 26.90 27.26 26.90 27.24 4,526,744 +0.39(+1.47%)
Dec 28, 2011 27.14 27.23 26.83 26.85 3,328,155 -0.43(-1.57%)
Dec 27, 2011 27.37 27.43 27.27 27.28 2,246,513 -0.20(-0.73%)
Dec 23, 2011 27.35 27.48 27.28 27.48 1,931,623 +0.47(+1.74%)
Dec 21, 2011 26.93 27.05 26.73 27.01 2,789,486 -0.05(-0.18%)
Dec 20, 2011 26.72 27.12 26.72 27.06 2,750,818 +0.87(+3.34%)
Dec 19, 2011 26.52 26.62 26.13 26.18 1,636,034 -0.34(-1.28%)
Dec 16, 2011 26.58 26.74 26.41 26.52 1,637,803 +0.02(+0.08%)
Dec 15, 2011 26.74 26.78 26.47 26.50 1,685,041 +0.07(+0.28%)
Dec 14, 2011 26.62 26.72 26.35 26.43 1,796,242 -0.33(-1.22%)
Dec 13, 2011 27.23 27.44 26.62 26.76 1,379,536 -0.39(-1.43%)
Dec 12, 2011 27.33 27.34 26.92 27.14 1,315,338 -0.79(-2.82%)
Dec 09, 2011 27.54 27.97 27.48 27.93 1,144,778 +0.62(+2.27%)
Dec 08, 2011 27.78 27.86 27.23 27.31 1,787,451 -0.86(-3.05%)
Dec 07, 2011 27.93 28.30 27.79 28.17 1,159,478 +0.11(+0.40%)
Dec 06, 2011 28.04 28.23 27.90 28.06 1,039,829 -0.19(-0.66%)
Dec 05, 2011 28.40 28.48 28.01 28.24 1,746,004 +0.39(+1.41%)
Dec 02, 2011 28.26 28.26 27.85 27.85 1,294,929 +0.04(+0.14%)
Dec 01, 2011 27.90 28.18 27.79 27.81 1,107,238 -0.25(-0.88%)
Nov 30, 2011 27.88 28.11 27.77 28.06 1,462,063 +1.37(+5.15%)
Nov 29, 2011 26.68 26.88 26.59 26.68 1,003,577 +0.07(+0.25%)
Nov 28, 2011 26.66 26.73 26.45 26.62 1,485,574 +1.06(+4.15%)
Nov 25, 2011 25.59 25.89 25.54 25.55 358,014 -0.09(-0.34%)
Nov 23, 2011 26.07 26.07 25.57 25.64 1,782,417 -0.74(-2.81%)
Nov 22, 2011 26.46 26.58 26.21 26.38 3,007,264 -0.05(-0.20%)
Nov 21, 2011 26.64 26.64 26.25 26.43 2,588,021 -0.72(-2.65%)
Nov 18, 2011 27.40 27.42 27.13 27.16 1,267,538 +0.01(+0.05%)
Nov 17, 2011 27.63 27.75 27.02 27.14 1,463,509 -0.38(-1.38%)
Nov 16, 2011 27.72 28.03 27.48 27.52 1,443,590 -0.53(-1.90%)
Nov 15, 2011 27.94 28.20 27.82 28.06 634,775 -0.02(-0.07%)
Nov 14, 2011 28.20 28.33 27.94 28.08 474,490 -0.45(-1.59%)
Nov 11, 2011 28.30 28.64 28.29 28.53 1,184,172 +0.64(+2.30%)
Nov 10, 2011 28.11 28.15 27.70 27.89 1,483,937 +0.27(+0.99%)
Nov 09, 2011 28.02 28.14 27.58 27.62 843,006 -1.48(-5.09%)
Nov 08, 2011 28.94 29.17 28.65 29.10 634,064 +0.27(+0.95%)
Nov 07, 2011 28.64 28.84 28.42 28.82 695,432 +0.17(+0.61%)
Nov 04, 2011 28.62 28.74 28.26 28.65 793,552 -0.31(-1.08%)
Nov 03, 2011 28.72 29.04 28.26 28.96 1,345,214 +0.67(+2.36%)
Nov 02, 2011 28.28 28.50 28.08 28.30 892,259 +0.41(+1.48%)
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.