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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.09 32.09 31.60 31.67 750,809 -0.31(-0.97%)
Jul 30, 2008 31.93 32.07 31.74 31.98 369,491 +0.27(+0.86%)
Jul 29, 2008 31.71 31.71 31.22 31.71 673,869 +0.42(+1.35%)
Jul 28, 2008 31.98 31.98 31.22 31.29 440,283 -0.48(-1.53%)
Jul 25, 2008 32.09 32.09 31.57 31.77 287,821 +0.06(+0.18%)
Jul 24, 2008 32.83 32.83 31.60 31.71 503,129 -0.62(-1.92%)
Jul 23, 2008 32.60 32.60 32.26 32.34 502,877 +0.16(+0.48%)
Jul 22, 2008 31.46 32.34 31.46 32.18 600,747 +0.07(+0.21%)
Jul 21, 2008 31.73 32.24 31.73 32.11 493,315 +0.25(+0.80%)
Jul 18, 2008 32.45 32.45 31.63 31.86 561,709 +0.14(+0.45%)
Jul 17, 2008 31.71 32.01 31.60 31.71 573,916 +0.19(+0.59%)
Jul 16, 2008 30.94 31.53 30.63 31.53 759,639 +0.70(+2.26%)
Jul 15, 2008 30.97 31.20 30.60 30.83 509,372 -0.48(-1.53%)
Jul 14, 2008 31.04 32.03 31.04 31.31 701,379 -0.10(-0.33%)
Jul 11, 2008 31.29 31.59 30.97 31.41 1,153,468 -0.39(-1.22%)
Jul 10, 2008 31.56 31.88 31.43 31.80 913,213 +0.34(+1.09%)
Jul 09, 2008 32.79 32.79 31.45 31.46 622,838 -0.48(-1.50%)
Jul 08, 2008 31.65 31.94 31.33 31.94 562,422 +0.16(+0.49%)
Jul 07, 2008 32.27 32.27 31.50 31.78 1,394,291 -0.30(-0.95%)
Jul 04, 2008 32.24 32.24 31.71 32.09 308,215 +0.00(+0.00%)
Jul 03, 2008 32.24 32.24 31.71 32.09 308,215 +0.25(+0.80%)
Jul 02, 2008 32.44 32.63 31.79 31.83 960,647 -0.60(-1.86%)
Jul 01, 2008 32.65 32.65 31.91 32.44 734,065 -0.39(-1.19%)
Jun 30, 2008 33.06 33.06 32.78 32.83 533,125 +0.16(+0.49%)
Jun 27, 2008 33.12 33.12 32.52 32.67 423,176 +0.14(+0.44%)
Jun 26, 2008 33.18 33.18 32.49 32.52 451,958 -0.82(-2.46%)
Jun 25, 2008 32.96 33.60 32.96 33.34 354,993 +0.45(+1.36%)
Jun 24, 2008 33.23 33.23 32.77 32.90 566,775 -0.19(-0.58%)
Jun 23, 2008 33.50 33.50 33.01 33.09 468,061 -0.09(-0.28%)
Jun 20, 2008 33.69 33.69 33.08 33.18 678,991 -0.75(-2.21%)
Jun 19, 2008 33.85 34.06 33.77 33.93 480,997 -0.15(-0.43%)
Jun 18, 2008 34.44 34.44 33.85 34.08 336,258 -0.19(-0.57%)
Jun 17, 2008 34.92 35.23 34.27 34.27 358,458 +0.14(+0.40%)
Jun 16, 2008 34.57 34.57 33.90 34.13 291,395 +0.15(+0.44%)
Jun 13, 2008 33.82 34.01 33.64 33.98 387,631 +0.26(+0.77%)
Jun 12, 2008 34.04 34.20 33.58 33.72 578,413 -0.07(-0.20%)
Jun 11, 2008 34.26 34.26 33.74 33.79 486,069 -0.45(-1.33%)
Jun 10, 2008 34.28 34.51 34.08 34.25 651,758 -0.52(-1.48%)
Jun 09, 2008 35.36 35.36 34.60 34.76 460,592 -0.16(-0.45%)
Jun 06, 2008 35.56 35.56 34.84 34.92 609,190 -0.95(-2.65%)
Jun 05, 2008 35.34 35.87 35.34 35.87 414,827 +0.73(+2.09%)
Jun 04, 2008 35.53 35.53 35.13 35.13 621,371 -0.32(-0.89%)
Jun 03, 2008 35.78 35.79 35.29 35.45 388,560 -0.35(-0.99%)
Jun 02, 2008 36.07 36.07 35.51 35.81 309,995 -0.22(-0.62%)
May 30, 2008 35.91 36.13 35.91 36.03 383,303 +0.16(+0.45%)
May 29, 2008 35.91 36.03 35.68 35.87 445,254 -0.05(-0.14%)
May 28, 2008 35.74 35.95 35.57 35.92 292,495 +0.04(+0.10%)
May 27, 2008 35.92 35.92 35.52 35.88 406,833 +0.01(+0.02%)
May 26, 2008 36.45 36.45 35.80 35.87 0 +0.00(+0.00%)
May 23, 2008 36.45 36.45 35.80 35.87 360,906 -0.46(-1.25%)
May 22, 2008 36.25 36.45 36.21 36.33 376,081 +0.37(+1.04%)
May 21, 2008 36.60 36.60 35.93 35.96 361,750 -0.44(-1.21%)
May 20, 2008 36.72 36.72 36.30 36.40 511,747 -0.36(-0.98%)
May 19, 2008 36.94 37.04 36.69 36.76 791,500 -0.07(-0.19%)
May 16, 2008 36.86 36.86 36.55 36.83 328,443 +0.37(+1.02%)
May 15, 2008 36.07 36.48 36.01 36.45 469,425 +0.61(+1.70%)
May 14, 2008 36.13 36.15 35.73 35.84 256,395 +0.05(+0.14%)
May 13, 2008 36.19 36.19 35.66 35.79 287,187 -0.10(-0.27%)
May 12, 2008 35.78 35.94 35.51 35.89 238,169 +0.41(+1.15%)
May 09, 2008 35.45 35.59 35.35 35.48 172,213 -0.20(-0.56%)
May 08, 2008 35.91 35.91 35.45 35.68 374,303 +0.18(+0.49%)
May 07, 2008 36.13 36.13 35.45 35.51 828,157 -0.66(-1.81%)
May 06, 2008 35.97 36.20 35.68 36.16 374,724 +0.20(+0.56%)
May 05, 2008 35.99 35.99 35.79 35.96 376,231 +0.10(+0.28%)
May 02, 2008 36.07 36.07 35.70 35.86 529,169 +0.11(+0.30%)
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.