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 (%)
Aug 30, 2013 33.33 33.33 33.03 33.08 1,415,043 -0.23(-0.70%)
Aug 29, 2013 33.28 33.48 33.28 33.32 1,574,921 +0.02(+0.07%)
Aug 28, 2013 33.21 33.47 33.16 33.29 2,419,071 -0.04(-0.11%)
Aug 27, 2013 33.56 33.64 33.32 33.33 1,303,973 -0.60(-1.76%)
Aug 26, 2013 34.07 34.11 33.90 33.93 1,776,358 -0.22(-0.64%)
Aug 23, 2013 34.15 34.18 33.95 34.15 1,009,820 +0.27(+0.80%)
Aug 22, 2013 33.72 33.94 33.72 33.88 1,110,158 +0.35(+1.04%)
Aug 21, 2013 33.78 33.81 33.41 33.53 1,623,019 -0.45(-1.33%)
Aug 20, 2013 33.92 34.10 33.86 33.98 947,279 -0.06(-0.17%)
Aug 19, 2013 34.37 34.37 34.03 34.04 1,116,793 -0.33(-0.95%)
Aug 16, 2013 34.39 34.47 34.34 34.37 1,018,335 +0.02(+0.06%)
Aug 15, 2013 34.26 34.38 34.00 34.34 1,705,644 -0.26(-0.76%)
Aug 14, 2013 34.63 34.67 34.58 34.61 1,235,013 +0.01(+0.02%)
Aug 13, 2013 34.49 34.62 34.31 34.60 1,337,309 +0.25(+0.72%)
Aug 12, 2013 34.29 34.42 34.26 34.35 1,036,621 -0.02(-0.06%)
Aug 09, 2013 34.30 34.45 34.25 34.37 1,208,037 +0.06(+0.17%)
Aug 08, 2013 34.16 34.35 34.05 34.31 1,425,231 +0.39(+1.14%)
Aug 07, 2013 33.94 34.03 33.90 33.93 1,311,976 -0.21(-0.62%)
Aug 06, 2013 34.30 34.31 34.05 34.14 1,099,247 -0.11(-0.32%)
Aug 05, 2013 34.25 34.27 34.15 34.25 1,156,257 -0.11(-0.32%)
Aug 02, 2013 34.19 34.39 34.16 34.36 1,881,377 +0.17(+0.49%)
Aug 01, 2013 34.13 34.25 34.07 34.19 2,965,168 +0.44(+1.30%)
Jul 31, 2013 33.69 33.98 33.63 33.75 1,292,744 +0.04(+0.11%)
Jul 30, 2013 33.93 33.93 33.66 33.72 951,170 -0.07(-0.19%)
Jul 29, 2013 33.84 33.85 33.72 33.78 786,888 -0.31(-0.92%)
Jul 26, 2013 34.01 34.10 33.80 34.10 2,030,644 -0.17(-0.51%)
Jul 25, 2013 33.99 34.28 33.94 34.27 1,243,640 +0.09(+0.28%)
Jul 24, 2013 34.43 34.43 34.07 34.18 1,013,762 -0.15(-0.42%)
Jul 23, 2013 34.35 34.40 34.23 34.32 1,087,242 +0.14(+0.41%)
Jul 22, 2013 34.02 34.19 34.02 34.18 1,826,142 +0.22(+0.64%)
Jul 19, 2013 33.91 34.01 33.83 33.96 1,177,933 -0.02(-0.06%)
Jul 18, 2013 33.90 34.02 33.87 33.99 1,240,541 +0.13(+0.38%)
Jul 17, 2013 33.94 33.97 33.76 33.86 927,780 +0.13(+0.40%)
Jul 16, 2013 33.72 33.73 33.60 33.72 1,109,808 -0.02(-0.06%)
Jul 15, 2013 33.66 33.76 33.59 33.75 1,365,398 +0.24(+0.72%)
Jul 12, 2013 33.50 33.55 33.42 33.51 1,071,723 -0.21(-0.62%)
Jul 11, 2013 33.48 33.77 33.34 33.71 1,271,467 +0.95(+2.91%)
Jul 10, 2013 32.70 32.98 32.68 32.76 2,034,238 +0.05(+0.16%)
Jul 09, 2013 32.82 32.75 32.57 32.71 1,344,745 +0.23(+0.70%)
Jul 08, 2013 32.48 32.57 32.40 32.48 1,124,953 +0.11(+0.34%)
Jul 05, 2013 32.51 32.52 32.15 32.38 1,020,479 +0.10(+0.32%)
Jul 03, 2013 32.11 32.37 32.04 32.27 1,117,059 -0.06(-0.18%)
Jul 02, 2013 32.47 32.67 32.23 32.33 1,084,153 -0.25(-0.76%)
Jul 01, 2013 32.54 32.70 32.48 32.58 2,457,849 +0.34(+1.06%)
Jun 28, 2013 32.21 32.42 32.11 32.24 2,238,046 +0.34(+1.05%)
Jun 26, 2013 31.84 31.96 31.76 31.90 1,241,482 +0.18(+0.57%)
Jun 25, 2013 31.66 31.76 31.37 31.72 1,474,460 +0.42(+1.35%)
Jun 24, 2013 31.24 31.51 31.00 31.30 1,635,147 -0.60(-1.89%)
Jun 21, 2013 32.09 32.11 31.55 31.90 2,012,680 +0.15(+0.48%)
Jun 20, 2013 32.28 32.30 31.65 31.75 2,376,480 -1.22(-3.71%)
Jun 19, 2013 33.58 33.62 32.94 32.97 1,319,012 -0.65(-1.93%)
Jun 18, 2013 33.52 33.69 33.50 33.62 1,015,810 +0.17(+0.49%)
Jun 17, 2013 33.57 33.64 33.29 33.45 997,449 +0.45(+1.37%)
Jun 14, 2013 33.18 33.32 32.93 33.00 929,452 -0.40(-1.21%)
Jun 13, 2013 32.97 33.42 32.89 33.40 1,428,670 +0.50(+1.53%)
Jun 12, 2013 33.33 33.34 32.84 32.90 1,330,097 -0.07(-0.22%)
Jun 11, 2013 32.92 33.16 32.83 32.97 1,132,406 -0.49(-1.46%)
Jun 10, 2013 33.56 33.56 33.32 33.46 1,258,994 -0.04(-0.11%)
Jun 07, 2013 33.16 33.50 33.08 33.49 844,570 +0.29(+0.87%)
Jun 06, 2013 32.98 33.21 32.85 33.21 1,044,070 +0.21(+0.63%)
Jun 05, 2013 33.39 33.39 33.00 33.00 1,662,590 -0.65(-1.94%)
Jun 04, 2013 33.81 33.88 33.49 33.65 976,515 -0.02(-0.06%)
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.