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 (%)
Jun 28, 2013 32.21 32.42 32.11 32.24 2,238,046 +0.34(+1.05%)
Jun 26, 2013 31.84 31.96 31.76 31.90 1,241,482 +0.18(+0.57%)
Jun 25, 2013 31.66 31.76 31.37 31.72 1,474,460 +0.42(+1.35%)
Jun 24, 2013 31.24 31.51 31.00 31.30 1,635,147 -0.60(-1.89%)
Jun 21, 2013 32.09 32.11 31.55 31.90 2,012,680 +0.15(+0.48%)
Jun 20, 2013 32.28 32.30 31.65 31.75 2,376,480 -1.22(-3.71%)
Jun 19, 2013 33.58 33.62 32.94 32.97 1,319,012 -0.65(-1.93%)
Jun 18, 2013 33.52 33.69 33.50 33.62 1,015,810 +0.17(+0.49%)
Jun 17, 2013 33.57 33.64 33.29 33.45 997,449 +0.45(+1.37%)
Jun 14, 2013 33.18 33.32 32.93 33.00 929,452 -0.40(-1.21%)
Jun 13, 2013 32.97 33.42 32.89 33.40 1,428,670 +0.50(+1.53%)
Jun 12, 2013 33.33 33.34 32.84 32.90 1,330,097 -0.07(-0.22%)
Jun 11, 2013 32.92 33.16 32.83 32.97 1,132,406 -0.49(-1.46%)
Jun 10, 2013 33.56 33.56 33.32 33.46 1,258,994 -0.04(-0.11%)
Jun 07, 2013 33.16 33.50 33.08 33.49 844,570 +0.29(+0.87%)
Jun 06, 2013 32.98 33.21 32.85 33.21 1,044,070 +0.21(+0.63%)
Jun 05, 2013 33.39 33.39 33.00 33.00 1,662,590 -0.65(-1.94%)
Jun 04, 2013 33.81 33.88 33.49 33.65 976,515 -0.02(-0.06%)
Jun 03, 2013 33.45 33.72 33.32 33.67 1,148,247 +0.23(+0.69%)
May 31, 2013 33.80 33.80 33.43 33.44 2,071,387 -0.70(-2.04%)
May 30, 2013 34.04 34.24 33.98 34.14 1,266,022 +0.11(+0.32%)
May 29, 2013 34.09 34.09 33.85 34.03 1,427,525 -0.31(-0.90%)
May 28, 2013 34.52 34.64 34.29 34.34 1,029,126 +0.10(+0.29%)
May 24, 2013 34.11 34.25 34.01 34.24 926,192 -0.25(-0.73%)
May 23, 2013 34.16 34.51 33.98 34.49 1,767,805 -0.45(-1.28%)
May 22, 2013 35.28 35.59 34.80 34.94 2,699,547 -0.32(-0.92%)
May 21, 2013 35.10 35.36 35.01 35.26 954,188 +0.04(+0.12%)
May 20, 2013 35.09 35.25 35.05 35.22 837,593 +0.16(+0.45%)
May 17, 2013 34.89 35.06 34.82 35.06 599,173 +0.26(+0.74%)
May 16, 2013 34.93 35.05 34.78 34.80 1,080,694 -0.22(-0.62%)
May 15, 2013 34.92 35.05 34.89 35.02 1,183,193 +0.14(+0.39%)
May 13, 2013 34.87 34.90 34.77 34.88 812,735 -0.06(-0.19%)
May 10, 2013 34.90 34.96 34.75 34.95 531,722 +0.01(+0.04%)
May 09, 2013 35.10 35.14 34.81 34.93 781,572 -0.30(-0.86%)
May 08, 2013 35.10 35.26 35.08 35.23 1,373,184 +0.32(+0.93%)
May 07, 2013 34.88 34.92 34.76 34.91 1,021,344 +0.08(+0.23%)
May 06, 2013 34.76 34.83 34.67 34.83 927,246 +0.02(+0.06%)
May 03, 2013 34.72 34.90 34.69 34.81 688,894 +0.36(+1.04%)
May 02, 2013 34.32 34.51 34.26 34.45 974,804 +0.17(+0.48%)
May 01, 2013 34.55 34.55 34.25 34.28 1,529,225 -0.30(-0.87%)
Apr 30, 2013 34.39 34.60 34.31 34.59 1,795,879 +0.18(+0.52%)
Apr 29, 2013 34.19 34.44 34.17 34.41 968,212 +0.42(+1.23%)
Apr 26, 2013 34.00 34.03 33.96 33.99 1,093,663 -0.04(-0.13%)
Apr 25, 2013 34.03 34.16 33.98 34.03 1,075,568 +0.19(+0.57%)
Apr 24, 2013 33.68 33.90 33.66 33.84 2,026,184 +0.27(+0.81%)
Apr 23, 2013 33.40 33.57 33.38 33.57 1,125,248 +0.35(+1.04%)
Apr 22, 2013 33.13 33.26 32.93 33.22 847,987 +0.09(+0.28%)
Apr 19, 2013 33.06 33.13 32.96 33.13 726,736 +0.32(+0.99%)
Apr 18, 2013 32.96 32.96 32.68 32.80 1,018,933 -0.03(-0.09%)
Apr 17, 2013 33.16 33.16 32.68 32.83 1,258,047 -0.68(-2.02%)
Apr 16, 2013 33.43 33.52 33.25 33.51 821,075 +0.57(+1.72%)
Apr 15, 2013 33.41 33.41 32.93 32.94 1,568,918 -0.79(-2.34%)
Apr 12, 2013 33.72 33.75 33.51 33.73 913,526 -0.17(-0.49%)
Apr 11, 2013 33.83 34.03 33.80 33.90 952,476 +0.18(+0.53%)
Apr 10, 2013 33.52 33.78 33.51 33.72 708,689 +0.45(+1.34%)
Apr 09, 2013 33.13 33.38 33.00 33.27 919,631 +0.18(+0.54%)
Apr 08, 2013 32.94 33.11 32.90 33.09 739,625 +0.09(+0.26%)
Apr 05, 2013 32.72 33.00 32.62 33.00 1,506,018 -0.12(-0.37%)
Apr 04, 2013 33.06 33.20 32.95 33.13 1,215,592 +0.17(+0.50%)
Apr 03, 2013 33.29 33.32 32.90 32.96 910,705 -0.24(-0.74%)
Apr 02, 2013 33.20 33.34 33.16 33.21 1,331,436 +0.22(+0.68%)
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.