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

58.71 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.00 27.15 26.42 26.54 1,800,762 -0.37(-1.39%)
Jan 28, 2010 27.40 27.42 26.71 26.92 1,314,065 -0.38(-1.40%)
Jan 27, 2010 27.18 27.32 26.93 27.30 1,230,331 -0.09(-0.33%)
Jan 26, 2010 27.36 27.59 27.20 27.39 1,041,118 -0.21(-0.75%)
Jan 25, 2010 27.72 27.83 27.53 27.60 1,750,223 +0.26(+0.97%)
Jan 22, 2010 27.75 27.84 27.23 27.33 2,156,342 -0.46(-1.67%)
Jan 21, 2010 28.48 28.55 27.69 27.80 1,843,659 -0.73(-2.56%)
Jan 20, 2010 28.71 28.71 28.28 28.53 1,490,456 -0.77(-2.62%)
Jan 19, 2010 28.90 29.30 28.87 29.30 2,507,552 +0.35(+1.20%)
Jan 15, 2010 29.21 28.95 28.95 28.95 1,098,398 -0.40(-1.36%)
Jan 14, 2010 29.28 29.39 29.19 29.35 1,089,219 +0.08(+0.26%)
Jan 13, 2010 29.16 29.31 28.93 29.27 1,042,416 +0.23(+0.81%)
Jan 12, 2010 29.11 29.19 28.90 29.03 1,382,611 -0.14(-0.47%)
Jan 11, 2010 29.52 29.59 29.17 29.17 1,939,322 -0.10(-0.35%)
Jan 08, 2010 28.97 29.34 28.96 29.28 801,666 +0.29(+1.00%)
Jan 07, 2010 29.01 29.01 28.82 28.99 1,071,571 -0.17(-0.59%)
Jan 06, 2010 29.02 29.22 28.98 29.16 2,353,132 +0.13(+0.44%)
Jan 05, 2010 29.06 29.14 28.89 29.03 1,660,669 -0.01(-0.02%)
Jan 04, 2010 28.84 29.04 28.68 29.04 2,620,432 +0.87(+3.10%)
Dec 31, 2009 28.49 28.17 28.17 28.17 1,207,401 -0.10(-0.34%)
Dec 30, 2009 28.15 28.28 28.09 28.26 1,316,879 -0.10(-0.34%)
Dec 29, 2009 28.45 28.53 28.24 28.36 1,187,559 +0.06(+0.21%)
Dec 28, 2009 28.42 28.42 28.26 28.30 2,636,849 +0.05(+0.16%)
Dec 24, 2009 28.23 28.31 28.11 28.26 1,115,042 +0.68(+2.48%)
Dec 23, 2009 27.49 27.62 27.36 27.57 1,321,863 +0.24(+0.89%)
Dec 22, 2009 27.24 27.34 27.16 27.33 921,152 +0.21(+0.76%)
Dec 21, 2009 27.10 27.27 27.07 27.13 1,010,098 +0.11(+0.41%)
Dec 18, 2009 27.11 27.16 26.75 27.01 1,209,504 -0.04(-0.16%)
Dec 17, 2009 27.22 27.22 26.92 27.06 1,418,512 -0.59(-2.14%)
Dec 16, 2009 27.62 27.80 27.56 27.65 1,448,230 +0.25(+0.91%)
Dec 15, 2009 27.39 27.55 27.33 27.40 735,181 -0.22(-0.79%)
Dec 14, 2009 27.66 27.71 27.62 27.62 1,270,526 +0.19(+0.68%)
Dec 11, 2009 27.54 27.55 27.33 27.43 850,130 +0.00(+0.00%)
Dec 10, 2009 27.51 27.55 27.30 27.43 744,351 +0.11(+0.41%)
Dec 09, 2009 27.27 27.34 27.01 27.32 1,092,505 +0.02(+0.09%)
Dec 08, 2009 27.57 27.57 27.14 27.29 1,066,150 -0.50(-1.79%)
Dec 07, 2009 27.80 28.00 27.69 27.79 613,347 -0.11(-0.40%)
Dec 04, 2009 28.23 28.41 27.72 27.90 1,289,899 -0.05(-0.19%)
Dec 03, 2009 28.28 28.39 27.90 27.96 1,037,147 -0.15(-0.52%)
Dec 02, 2009 27.97 28.26 27.97 28.10 829,794 +0.06(+0.22%)
Dec 01, 2009 27.85 28.13 27.78 28.04 1,514,561 +0.76(+2.80%)
Nov 30, 2009 27.17 27.42 27.06 27.27 950,704 +0.16(+0.60%)
Nov 27, 2009 26.91 27.36 26.28 27.11 949,255 -0.95(-3.37%)
Nov 25, 2009 27.90 28.06 27.75 28.06 703,735 +0.40(+1.44%)
Nov 24, 2009 27.81 27.81 27.48 27.66 1,005,937 -0.15(-0.54%)
Nov 23, 2009 27.93 28.04 27.74 27.81 1,257,768 +0.45(+1.64%)
Nov 20, 2009 27.09 27.36 27.09 27.36 714,903 -0.11(-0.41%)
Nov 19, 2009 27.62 27.62 27.22 27.47 1,270,012 -0.46(-1.65%)
Nov 18, 2009 28.10 28.17 27.84 27.93 1,853,312 -0.17(-0.62%)
Nov 17, 2009 27.96 28.11 27.76 28.11 1,654,304 -0.10(-0.35%)
Nov 16, 2009 28.00 28.34 27.93 28.21 1,168,672 +0.46(+1.66%)
Nov 13, 2009 27.50 27.78 27.36 27.75 924,531 +0.37(+1.36%)
Nov 12, 2009 27.75 27.82 27.31 27.37 797,764 -0.45(-1.61%)
Nov 11, 2009 27.96 28.07 27.68 27.82 4,949,159 +0.06(+0.20%)
Nov 10, 2009 27.60 27.80 27.53 27.77 2,573,654 -0.07(-0.27%)
Nov 09, 2009 27.54 27.86 27.49 27.84 2,046,699 +0.83(+3.06%)
Nov 06, 2009 26.75 27.08 26.67 27.01 1,647,919 +0.01(+0.02%)
Nov 05, 2009 26.87 27.04 26.75 27.01 1,536,394 +0.42(+1.59%)
Nov 04, 2009 26.50 26.87 26.48 26.58 1,529,596 +0.36(+1.38%)
Nov 03, 2009 25.86 26.28 25.77 26.22 894,946 -0.06(-0.24%)
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.