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 (%)
Apr 30, 2012 30.05 30.06 29.89 29.97 873,915 -0.18(-0.59%)
Apr 27, 2012 30.12 30.18 29.96 30.15 1,747,349 +0.11(+0.37%)
Apr 26, 2012 29.75 30.06 29.72 30.04 1,205,391 +0.19(+0.62%)
Apr 25, 2012 29.82 29.89 29.71 29.86 5,723,196 +0.36(+1.22%)
Apr 24, 2012 29.41 29.61 29.41 29.50 664,644 +0.19(+0.64%)
Apr 23, 2012 29.28 29.34 29.07 29.31 1,410,809 -0.50(-1.69%)
Apr 20, 2012 29.85 29.95 29.80 29.82 761,982 +0.20(+0.68%)
Apr 19, 2012 29.77 29.93 29.46 29.62 691,507 -0.16(-0.53%)
Apr 18, 2012 29.71 29.89 29.66 29.77 1,153,006 -0.14(-0.46%)
Apr 17, 2012 29.73 30.01 29.64 29.91 1,031,839 +0.46(+1.57%)
Apr 16, 2012 29.60 29.65 29.33 29.45 1,597,816 +0.08(+0.28%)
Apr 13, 2012 29.71 29.71 29.32 29.37 936,693 -0.54(-1.80%)
Apr 12, 2012 29.47 29.96 29.46 29.91 968,669 +0.57(+1.95%)
Apr 11, 2012 29.46 29.54 29.29 29.33 986,210 +0.34(+1.17%)
Apr 10, 2012 29.49 29.53 28.94 28.99 2,059,192 -0.56(-1.89%)
Apr 09, 2012 29.46 29.66 29.41 29.55 903,041 -0.26(-0.86%)
Apr 05, 2012 29.66 29.92 29.66 29.81 782,493 -0.01(-0.02%)
Apr 04, 2012 29.94 29.99 29.70 29.82 1,264,679 -0.66(-2.17%)
Apr 03, 2012 30.78 30.82 30.31 30.48 978,734 -0.41(-1.32%)
Apr 02, 2012 30.44 30.99 30.38 30.89 1,184,000 +0.36(+1.18%)
Mar 30, 2012 30.54 30.56 30.33 30.53 894,485 +0.25(+0.82%)
Mar 29, 2012 30.22 30.30 29.97 30.28 1,591,817 -0.21(-0.70%)
Mar 28, 2012 30.76 30.76 30.33 30.49 1,393,625 -0.25(-0.81%)
Mar 27, 2012 30.93 30.95 30.74 30.74 869,038 -0.19(-0.62%)
Mar 26, 2012 30.75 30.96 30.73 30.93 1,618,889 +0.42(+1.38%)
Mar 23, 2012 30.31 30.52 30.17 30.51 1,177,153 +0.20(+0.66%)
Mar 22, 2012 30.29 30.38 30.19 30.31 811,541 -0.28(-0.90%)
Mar 21, 2012 30.65 30.68 30.47 30.59 845,488 -0.14(-0.45%)
Mar 20, 2012 30.67 30.76 30.53 30.73 974,122 -0.36(-1.15%)
Mar 19, 2012 30.98 31.18 30.91 31.09 1,083,318 +0.06(+0.18%)
Mar 16, 2012 31.04 31.13 31.00 31.03 1,468,213 +0.13(+0.42%)
Mar 15, 2012 30.78 30.95 30.67 30.90 982,380 +0.23(+0.74%)
Mar 14, 2012 30.89 30.93 30.58 30.67 738,911 -0.30(-0.98%)
Mar 13, 2012 30.58 30.98 30.53 30.98 1,583,216 +0.54(+1.77%)
Mar 12, 2012 30.43 30.46 30.26 30.44 826,012 -0.10(-0.34%)
Mar 09, 2012 30.53 30.67 30.45 30.54 655,766 -0.09(-0.29%)
Mar 08, 2012 30.42 30.72 30.33 30.63 791,784 +0.67(+2.24%)
Mar 07, 2012 29.85 30.02 29.75 29.96 835,806 +0.34(+1.14%)
Mar 06, 2012 29.89 29.90 29.55 29.62 2,432,374 -0.94(-3.07%)
Mar 05, 2012 30.73 30.75 30.52 30.56 1,486,744 -0.32(-1.03%)
Mar 02, 2012 30.95 30.97 30.76 30.88 1,227,664 -0.22(-0.71%)
Mar 01, 2012 30.96 31.17 30.91 31.10 2,675,639 +0.30(+0.96%)
Feb 29, 2012 31.16 31.27 30.75 30.80 2,228,236 -0.24(-0.78%)
Feb 28, 2012 30.88 31.07 30.79 31.04 891,750 +0.29(+0.94%)
Feb 27, 2012 30.58 30.83 30.46 30.75 960,825 -0.21(-0.67%)
Feb 24, 2012 30.89 31.05 30.89 30.96 770,420 +0.21(+0.67%)
Feb 23, 2012 30.63 30.79 30.47 30.75 851,622 +0.16(+0.52%)
Feb 22, 2012 30.60 30.66 30.51 30.60 2,155,325 -0.07(-0.23%)
Feb 21, 2012 30.71 30.82 30.60 30.67 2,034,696 +0.03(+0.11%)
Feb 17, 2012 30.72 30.72 30.49 30.63 577,603 +0.11(+0.36%)
Feb 16, 2012 30.06 30.54 29.98 30.52 728,102 +0.39(+1.28%)
Feb 15, 2012 30.37 30.38 30.06 30.13 995,686 +0.06(+0.21%)
Feb 14, 2012 30.13 30.20 29.87 30.07 808,105 -0.19(-0.62%)
Feb 13, 2012 30.31 30.35 30.17 30.26 1,201,305 +0.32(+1.06%)
Feb 10, 2012 29.89 29.97 29.82 29.94 817,409 -0.55(-1.81%)
Feb 09, 2012 30.55 30.59 30.34 30.49 1,244,342 +0.04(+0.14%)
Feb 08, 2012 30.40 30.53 30.28 30.45 1,199,818 +0.12(+0.41%)
Feb 07, 2012 30.15 30.35 29.97 30.33 1,466,610 +0.18(+0.60%)
Feb 06, 2012 29.99 30.16 29.96 30.15 1,206,160 -0.12(-0.41%)
Feb 03, 2012 30.10 30.31 30.01 30.27 1,596,870 +0.48(+1.60%)
Feb 02, 2012 29.83 29.93 29.73 29.80 1,042,965 +0.08(+0.28%)
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.