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

58.67 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.59 29.66 29.11 29.32 2,170,293 -0.06(-0.20%)
Sep 29, 2010 29.41 29.52 29.29 29.38 951,379 -0.03(-0.11%)
Sep 28, 2010 29.29 29.44 28.99 29.41 1,031,099 +0.21(+0.73%)
Sep 27, 2010 29.33 29.35 29.19 29.20 943,532 -0.13(-0.44%)
Sep 24, 2010 29.13 29.38 29.11 29.33 1,151,899 +0.73(+2.55%)
Sep 23, 2010 28.63 28.88 28.55 28.60 1,434,984 -0.30(-1.05%)
Sep 22, 2010 29.01 29.15 28.82 28.90 870,365 +0.02(+0.07%)
Sep 21, 2010 28.96 29.11 28.68 28.88 1,164,469 -0.02(-0.07%)
Sep 20, 2010 28.59 28.98 28.55 28.90 982,691 +0.49(+1.73%)
Sep 17, 2010 28.41 28.63 28.36 28.41 1,597,619 -0.27(-0.95%)
Sep 15, 2010 28.52 28.71 28.40 28.68 1,259,187 +0.03(+0.09%)
Sep 14, 2010 28.49 28.79 28.39 28.66 3,123,911 +0.11(+0.38%)
Sep 13, 2010 28.53 28.57 28.42 28.55 1,041,205 +0.54(+1.91%)
Sep 10, 2010 27.97 28.07 27.94 28.01 563,690 +0.10(+0.35%)
Sep 09, 2010 28.09 28.13 27.84 27.91 583,498 +0.22(+0.79%)
Sep 08, 2010 27.66 27.90 27.66 27.69 811,557 +0.19(+0.68%)
Sep 07, 2010 27.73 27.73 27.47 27.51 1,169,335 -0.35(-1.25%)
Sep 03, 2010 27.83 27.94 27.70 27.86 797,891 +0.25(+0.91%)
Sep 02, 2010 27.38 27.60 27.31 27.60 2,221,546 +0.23(+0.83%)
Sep 01, 2010 27.04 27.50 27.04 27.38 2,070,711 +0.90(+3.42%)
Aug 31, 2010 26.45 26.71 26.40 26.47 13,780 -0.10(-0.36%)
Aug 30, 2010 26.74 26.82 26.55 26.57 1,743,803 -0.30(-1.11%)
Aug 27, 2010 26.47 26.94 26.28 26.87 1,415,081 +0.53(+2.01%)
Aug 26, 2010 26.56 26.67 26.25 26.34 957,009 -0.03(-0.12%)
Aug 25, 2010 26.14 26.45 25.98 26.37 1,622,908 +0.04(+0.15%)
Aug 24, 2010 26.51 26.54 26.21 26.33 1,598,464 -0.48(-1.81%)
Aug 23, 2010 27.04 27.14 26.80 26.82 972,012 -0.06(-0.22%)
Aug 20, 2010 26.83 26.94 26.71 26.87 682,253 -0.26(-0.98%)
Aug 19, 2010 27.49 27.56 26.95 27.14 1,641,891 -0.35(-1.27%)
Aug 18, 2010 27.50 27.63 27.35 27.49 1,570,839 +0.06(+0.21%)
Aug 17, 2010 27.42 27.64 27.35 27.43 1,054,988 +0.32(+1.19%)
Aug 16, 2010 26.94 27.22 26.85 27.11 902,676 +0.17(+0.65%)
Aug 13, 2010 26.93 27.14 26.93 26.93 701,948 -0.06(-0.24%)
Aug 12, 2010 26.74 27.05 26.74 27.00 1,006,723 -0.03(-0.10%)
Aug 11, 2010 27.29 27.33 26.96 27.02 1,510,695 -1.09(-3.86%)
Aug 10, 2010 27.95 28.23 27.75 28.11 1,601,914 -0.23(-0.82%)
Aug 09, 2010 28.40 28.43 28.29 28.34 1,448,910 +0.02(+0.07%)
Aug 06, 2010 28.32 28.35 28.00 28.32 1,191,150 +0.03(+0.11%)
Aug 05, 2010 28.26 28.29 28.09 28.29 2,024,523 -0.05(-0.18%)
Aug 04, 2010 28.27 28.37 28.09 28.34 1,703 +0.06(+0.21%)
Aug 03, 2010 28.25 28.37 28.05 28.28 1,582,763 -0.06(-0.23%)
Aug 02, 2010 28.04 28.39 27.97 28.35 2,928,875 +0.89(+3.25%)
Jul 30, 2010 27.46 27.55 27.10 27.46 1,369,707 +0.05(+0.16%)
Jul 29, 2010 27.69 27.77 27.18 27.41 1,265,960 +0.11(+0.40%)
Jul 28, 2010 27.40 27.46 27.23 27.30 928,866 -0.17(-0.61%)
Jul 27, 2010 27.62 27.64 27.29 27.47 1,607,210 +0.01(+0.05%)
Jul 26, 2010 27.18 27.46 27.09 27.46 1,308,722 +0.17(+0.62%)
Jul 23, 2010 26.93 27.29 26.80 27.29 1,641,591 +0.27(+1.00%)
Jul 22, 2010 26.75 27.05 26.72 27.02 1,460,124 +0.88(+3.39%)
Jul 21, 2010 26.58 26.61 26.02 26.13 1,096,300 -0.45(-1.68%)
Jul 20, 2010 25.96 26.58 25.91 26.58 811,428 +0.32(+1.21%)
Jul 19, 2010 26.26 26.38 26.04 26.26 1,148,411 +0.20(+0.77%)
Jul 16, 2010 26.06 26.63 26.01 26.06 1,617,715 -0.85(-3.14%)
Jul 15, 2010 26.89 26.94 26.48 26.91 1,194,682 +0.09(+0.34%)
Jul 14, 2010 26.67 26.89 26.61 26.82 908,864 +0.02(+0.07%)
Jul 13, 2010 26.62 26.84 26.59 26.80 2,132,654 +0.47(+1.79%)
Jul 12, 2010 26.26 26.40 26.14 26.32 1,302,066 -0.16(-0.61%)
Jul 09, 2010 26.49 26.51 26.18 26.49 2,710,860 +0.16(+0.61%)
Jul 08, 2010 26.26 26.36 26.01 26.32 2,578,225 +0.19(+0.72%)
Jul 07, 2010 25.57 26.14 25.53 26.14 1,205,455 +0.72(+2.85%)
Jul 06, 2010 25.54 25.81 25.23 25.41 1,366,846 +0.43(+1.71%)
Jul 02, 2010 24.99 25.20 24.78 24.99 1,616,311 +0.06(+0.23%)
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.