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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.53 30.53 30.14 30.26 519,759 -0.11(-0.35%)
Aug 28, 2008 30.12 30.49 30.12 30.37 285,974 +0.38(+1.27%)
Aug 27, 2008 29.66 30.06 29.66 29.99 395,614 +0.34(+1.14%)
Aug 26, 2008 29.72 29.83 29.51 29.65 530,150 -0.06(-0.21%)
Aug 25, 2008 30.14 30.14 29.49 29.71 437,386 -0.43(-1.43%)
Aug 22, 2008 30.11 30.18 29.79 30.14 629,237 +0.06(+0.21%)
Aug 21, 2008 29.70 30.08 29.68 30.08 287,870 +0.28(+0.95%)
Aug 20, 2008 29.69 29.82 29.58 29.80 747,003 +0.34(+1.15%)
Aug 19, 2008 29.68 29.68 29.39 29.46 604,109 -0.38(-1.28%)
Aug 18, 2008 30.28 30.32 29.74 29.84 537,152 -0.28(-0.93%)
Aug 15, 2008 30.39 30.39 30.01 30.12 0 -0.20(-0.66%)
Aug 14, 2008 30.25 30.54 30.19 30.32 413,029 -0.10(-0.34%)
Aug 13, 2008 30.49 30.59 30.14 30.42 477,885 -0.34(-1.11%)
Aug 12, 2008 30.92 31.07 30.62 30.76 712,192 -0.36(-1.16%)
Aug 11, 2008 31.43 31.43 30.88 31.12 527,513 +0.06(+0.18%)
Aug 08, 2008 30.99 31.14 30.58 31.07 542,371 +0.06(+0.18%)
Aug 07, 2008 31.86 31.86 30.96 31.01 576,801 -0.76(-2.40%)
Aug 06, 2008 31.82 31.82 31.41 31.77 489,039 +0.12(+0.37%)
Aug 05, 2008 31.54 31.66 31.21 31.65 579,257 +0.72(+2.34%)
Aug 04, 2008 31.79 31.79 30.89 30.93 573,636 -0.45(-1.43%)
Aug 01, 2008 32.13 32.13 31.32 31.38 342,516 -0.41(-1.28%)
Jul 31, 2008 32.20 32.20 31.72 31.78 748,120 -0.31(-0.97%)
Jul 30, 2008 32.05 32.18 31.85 32.10 368,168 +0.27(+0.86%)
Jul 29, 2008 31.83 31.83 31.33 31.82 671,456 +0.42(+1.35%)
Jul 28, 2008 32.10 32.10 31.33 31.40 438,706 -0.49(-1.53%)
Jul 25, 2008 32.21 32.21 31.68 31.88 286,790 +0.06(+0.18%)
Jul 24, 2008 32.95 32.95 31.71 31.83 501,327 -0.62(-1.92%)
Jul 23, 2008 32.72 32.72 32.37 32.45 501,076 +0.16(+0.48%)
Jul 22, 2008 31.57 32.45 31.57 32.30 598,596 +0.07(+0.21%)
Jul 21, 2008 31.85 32.36 31.85 32.23 491,548 +0.26(+0.80%)
Jul 18, 2008 32.56 32.56 31.74 31.97 559,697 +0.14(+0.45%)
Jul 17, 2008 31.83 32.13 31.71 31.83 571,861 +0.19(+0.59%)
Jul 16, 2008 31.05 31.64 30.74 31.64 756,918 +0.70(+2.26%)
Jul 15, 2008 31.08 31.31 30.71 30.94 507,548 -0.48(-1.53%)
Jul 14, 2008 31.15 32.14 31.15 31.42 698,867 -0.10(-0.33%)
Jul 11, 2008 31.40 31.70 31.09 31.53 1,149,336 -0.39(-1.22%)
Jul 10, 2008 31.67 31.99 31.54 31.92 909,942 +0.34(+1.09%)
Jul 09, 2008 32.91 32.91 31.57 31.57 620,607 -0.48(-1.50%)
Jul 08, 2008 31.76 32.05 31.44 32.05 560,407 +0.16(+0.49%)
Jul 07, 2008 32.38 32.38 31.62 31.90 1,389,297 -0.31(-0.95%)
Jul 04, 2008 32.36 32.36 31.83 32.20 307,111 +0.00(+0.00%)
Jul 03, 2008 32.36 32.36 31.83 32.20 307,111 +0.26(+0.80%)
Jul 02, 2008 32.55 32.75 31.90 31.95 957,206 -0.61(-1.86%)
Jul 01, 2008 32.76 32.76 32.02 32.55 731,436 -0.39(-1.19%)
Jun 30, 2008 33.18 33.18 32.90 32.95 531,216 +0.16(+0.49%)
Jun 27, 2008 33.24 33.24 32.64 32.78 421,660 +0.14(+0.44%)
Jun 26, 2008 33.30 33.30 32.61 32.64 450,339 -0.82(-2.46%)
Jun 25, 2008 33.08 33.72 33.08 33.46 353,721 +0.45(+1.36%)
Jun 24, 2008 33.35 33.35 32.89 33.01 564,745 -0.19(-0.58%)
Jun 23, 2008 33.62 33.62 33.13 33.21 466,385 -0.09(-0.28%)
Jun 20, 2008 33.81 33.81 33.20 33.30 676,559 -0.75(-2.21%)
Jun 19, 2008 33.97 34.19 33.89 34.05 479,274 -0.15(-0.43%)
Jun 18, 2008 34.56 34.56 33.98 34.20 335,054 -0.19(-0.57%)
Jun 17, 2008 35.04 35.36 34.39 34.39 357,174 +0.14(+0.40%)
Jun 16, 2008 34.69 34.69 34.02 34.26 290,352 +0.15(+0.44%)
Jun 13, 2008 33.94 34.13 33.76 34.11 386,242 +0.26(+0.77%)
Jun 12, 2008 34.16 34.32 33.70 33.84 576,341 -0.07(-0.20%)
Jun 11, 2008 34.38 34.38 33.86 33.91 484,328 -0.46(-1.33%)
Jun 10, 2008 34.40 34.63 34.20 34.37 649,424 -0.52(-1.48%)
Jun 09, 2008 35.49 35.49 34.73 34.89 458,942 -0.16(-0.45%)
Jun 06, 2008 35.69 35.69 34.97 35.04 607,008 -0.95(-2.65%)
Jun 05, 2008 35.47 36.00 35.47 36.00 413,341 +0.74(+2.09%)
Jun 04, 2008 35.66 35.66 35.26 35.26 619,146 -0.32(-0.89%)
Jun 03, 2008 35.91 35.92 35.42 35.58 387,168 -0.36(-0.99%)
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.