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

58.71 +0.03 (+0.06%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.36 37.36 37.17 37.22 663,497 -0.40(-1.07%)
Nov 26, 2014 37.51 37.62 37.62 37.62 1,700,220 +0.18(+0.49%)
Nov 25, 2014 37.40 37.49 37.34 37.44 3,938,695 +0.04(+0.10%)
Nov 24, 2014 37.44 37.44 37.31 37.40 2,130,807 +0.05(+0.14%)
Nov 21, 2014 37.40 37.46 37.22 37.34 1,575,006 +0.46(+1.25%)
Nov 20, 2014 36.78 36.93 36.68 36.88 1,584,724 -0.13(-0.35%)
Nov 19, 2014 37.03 37.12 36.85 37.01 1,811,057 -0.05(-0.12%)
Nov 18, 2014 36.94 37.12 36.94 37.06 1,557,812 +0.33(+0.91%)
Nov 17, 2014 36.66 36.79 36.63 36.72 1,203,876 -0.20(-0.55%)
Nov 14, 2014 36.69 36.94 36.66 36.93 1,651,988 +0.14(+0.37%)
Nov 13, 2014 36.76 36.92 36.67 36.79 1,453,884 +0.07(+0.19%)
Nov 12, 2014 36.63 36.81 36.63 36.72 1,313,071 -0.21(-0.57%)
Nov 11, 2014 36.80 36.98 36.77 36.94 1,223,651 +0.17(+0.47%)
Nov 10, 2014 36.83 36.83 36.70 36.76 958,942 +0.14(+0.39%)
Nov 07, 2014 36.50 36.63 36.42 36.62 1,367,354 +0.08(+0.23%)
Nov 06, 2014 36.75 36.78 36.51 36.53 2,125,709 -0.29(-0.78%)
Nov 05, 2014 36.84 36.88 36.67 36.82 949,750 +0.03(+0.08%)
Nov 04, 2014 36.78 36.84 36.60 36.79 1,000,024 -0.19(-0.51%)
Nov 03, 2014 37.10 37.12 36.91 36.98 1,769,840 -0.36(-0.95%)
Oct 31, 2014 37.18 37.34 37.08 37.34 1,790,821 +0.61(+1.65%)
Oct 30, 2014 36.43 36.84 36.32 36.73 1,120,801 +0.24(+0.66%)
Oct 29, 2014 36.80 36.88 36.34 36.49 1,083,501 -0.21(-0.58%)
Oct 28, 2014 36.50 36.70 36.47 36.70 2,864,433 +0.54(+1.49%)
Oct 27, 2014 36.00 36.36 36.36 36.16 1,109,003 -0.20(-0.54%)
Oct 24, 2014 36.21 36.37 36.13 36.36 1,456,276 +0.24(+0.67%)
Oct 23, 2014 36.09 36.28 36.07 36.12 2,190,537 +0.28(+0.78%)
Oct 22, 2014 36.13 36.19 35.82 35.84 1,715,626 -0.30(-0.82%)
Oct 21, 2014 36.01 36.19 35.86 36.13 2,049,167 +0.39(+1.10%)
Oct 20, 2014 35.52 35.78 35.44 35.74 1,532,597 +0.20(+0.55%)
Oct 17, 2014 35.57 35.69 35.41 35.54 2,566,748 +0.48(+1.38%)
Oct 16, 2014 34.43 35.35 34.36 35.06 3,270,727 -0.22(-0.62%)
Oct 15, 2014 35.52 35.32 34.58 35.28 3,632,425 -0.24(-0.68%)
Oct 14, 2014 35.65 35.82 35.43 35.52 2,586,160 +0.05(+0.15%)
Oct 13, 2014 35.81 35.96 35.45 35.47 2,415,805 +0.04(+0.11%)
Oct 10, 2014 35.82 35.90 35.41 35.43 2,625,580 -0.56(-1.56%)
Oct 09, 2014 36.58 36.64 35.96 35.99 2,762,835 -0.93(-2.52%)
Oct 08, 2014 36.42 36.95 36.19 36.92 2,609,885 +0.58(+1.58%)
Oct 07, 2014 36.66 36.74 36.35 36.35 1,752,455 -0.53(-1.44%)
Oct 06, 2014 36.94 36.94 36.70 36.88 1,152,746 +0.30(+0.81%)
Oct 03, 2014 36.54 36.63 36.44 36.58 1,203,419 +0.04(+0.10%)
Oct 02, 2014 36.72 36.72 36.16 36.54 2,647,089 -0.25(-0.68%)
Oct 01, 2014 37.07 37.16 36.73 36.79 4,401,048 -0.47(-1.26%)
Sep 30, 2014 37.28 37.41 37.16 37.26 2,083,259 -0.10(-0.26%)
Sep 29, 2014 37.32 37.44 37.22 37.36 1,523,760 -0.38(-1.00%)
Sep 26, 2014 37.66 37.84 37.59 37.74 1,398,467 +0.18(+0.48%)
Sep 25, 2014 37.98 37.98 37.51 37.56 1,983,221 -0.63(-1.64%)
Sep 24, 2014 37.98 38.24 37.90 38.18 881,712 +0.22(+0.57%)
Sep 23, 2014 38.06 38.15 37.94 37.97 1,318,708 -0.28(-0.73%)
Sep 22, 2014 38.39 38.43 38.15 38.24 827,904 -0.23(-0.59%)
Sep 19, 2014 38.79 38.79 38.46 38.47 790,296 -0.26(-0.66%)
Sep 18, 2014 38.67 38.75 38.63 38.73 808,694 +0.26(+0.68%)
Sep 17, 2014 38.67 38.70 38.40 38.46 823,829 -0.26(-0.68%)
Sep 16, 2014 38.41 38.82 38.39 38.73 1,045,963 +0.20(+0.51%)
Sep 15, 2014 38.58 38.58 38.46 38.53 1,075,873 -0.08(-0.21%)
Sep 12, 2014 38.71 38.71 38.52 38.61 1,053,976 -0.14(-0.37%)
Sep 11, 2014 38.72 38.78 38.65 38.76 1,208,434 -0.23(-0.58%)
Sep 10, 2014 38.86 38.98 38.72 38.98 1,013,585 +0.13(+0.33%)
Sep 09, 2014 38.94 38.94 38.73 38.85 1,448,188 -0.15(-0.39%)
Sep 08, 2014 39.17 39.20 38.94 39.01 858,477 -0.42(-1.07%)
Sep 05, 2014 39.28 39.43 39.20 39.43 749,715 +0.08(+0.21%)
Sep 04, 2014 39.54 39.61 39.27 39.34 863,465 -0.24(-0.61%)
Sep 03, 2014 39.62 39.68 39.51 39.58 885,804 +0.37(+0.94%)
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.