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 (%)
Dec 31, 2015 33.93 33.77 33.77 33.77 5,752,706 -0.33(-0.98%)
Dec 30, 2015 34.22 34.24 34.07 34.11 4,865,045 -0.30(-0.86%)
Dec 29, 2015 34.28 34.44 34.26 34.40 5,316,538 +0.33(+0.96%)
Dec 28, 2015 34.09 34.20 33.96 34.08 4,704,364 -0.12(-0.36%)
Dec 24, 2015 34.17 34.20 34.20 34.20 2,442,107 -0.05(-0.14%)
Dec 23, 2015 33.98 34.26 33.95 34.25 6,033,511 +0.56(+1.66%)
Dec 22, 2015 33.51 33.72 33.42 33.69 7,562,855 +0.26(+0.79%)
Dec 21, 2015 33.63 33.67 33.28 33.42 6,838,973 +0.15(+0.46%)
Dec 18, 2015 33.41 33.50 33.27 33.27 5,704,780 -0.28(-0.83%)
Dec 17, 2015 33.96 33.96 33.54 33.55 6,227,949 -0.42(-1.25%)
Dec 16, 2015 33.68 34.04 33.53 33.97 4,647,563 +0.61(+1.83%)
Dec 15, 2015 33.34 33.50 33.30 33.36 6,008,468 +0.25(+0.75%)
Dec 14, 2015 33.13 33.21 32.77 33.12 6,657,765 +0.12(+0.37%)
Dec 11, 2015 33.21 33.23 32.94 32.99 6,365,691 -0.66(-1.97%)
Dec 10, 2015 33.80 33.90 33.64 33.66 4,399,091 -0.05(-0.16%)
Dec 09, 2015 33.84 34.13 33.57 33.71 4,339,647 -0.12(-0.37%)
Dec 08, 2015 33.79 33.91 33.66 33.84 3,122,834 -0.50(-1.46%)
Dec 07, 2015 34.50 34.51 34.21 34.34 2,886,586 -0.35(-1.00%)
Dec 04, 2015 34.35 34.75 34.31 34.68 3,642,160 +0.25(+0.74%)
Dec 03, 2015 34.81 34.82 34.31 34.43 4,873,049 -0.20(-0.58%)
Dec 02, 2015 34.85 34.92 34.56 34.63 3,017,581 -0.36(-1.04%)
Dec 01, 2015 34.89 35.02 34.85 34.99 4,330,685 +0.35(+1.00%)
Nov 30, 2015 34.67 34.75 34.63 34.65 3,883,525 -0.05(-0.16%)
Nov 27, 2015 34.77 34.78 34.68 34.70 889,199 -0.12(-0.35%)
Nov 25, 2015 34.83 34.82 34.82 34.82 2,138,556 +0.02(+0.04%)
Nov 24, 2015 34.57 34.87 34.52 34.81 5,216,730 +0.05(+0.16%)
Nov 23, 2015 34.90 34.97 34.71 34.75 4,194,764 -0.24(-0.68%)
Nov 20, 2015 35.16 35.22 34.99 34.99 2,674,872 -0.02(-0.04%)
Nov 19, 2015 34.98 35.09 34.95 35.01 2,723,560 +0.22(+0.62%)
Nov 18, 2015 34.59 34.84 34.52 34.79 2,643,575 +0.29(+0.85%)
Nov 17, 2015 34.54 34.67 34.41 34.50 2,605,856 +0.05(+0.13%)
Nov 16, 2015 34.01 34.45 34.01 34.45 3,579,541 +0.45(+1.32%)
Nov 13, 2015 34.14 34.16 33.93 34.01 2,939,672 -0.29(-0.83%)
Nov 12, 2015 34.48 34.58 34.29 34.29 2,750,875 -0.42(-1.20%)
Nov 11, 2015 34.89 34.89 34.67 34.71 1,432,374 +0.09(+0.27%)
Nov 10, 2015 34.46 34.62 34.39 34.62 6,741,119 -0.02(-0.04%)
Nov 09, 2015 34.85 34.87 34.52 34.63 2,684,243 -0.40(-1.15%)
Nov 06, 2015 34.99 35.05 34.80 35.03 4,278,932 -0.23(-0.66%)
Nov 05, 2015 35.41 35.43 35.17 35.26 4,389,307 -0.08(-0.22%)
Nov 04, 2015 35.61 35.63 35.24 35.34 2,249,093 -0.21(-0.59%)
Nov 03, 2015 35.25 35.63 35.23 35.55 2,707,455 +0.12(+0.35%)
Nov 02, 2015 35.26 35.45 35.19 35.43 2,457,272 +0.32(+0.90%)
Oct 30, 2015 35.22 35.32 35.10 35.11 1,708,398 -0.02(-0.07%)
Oct 29, 2015 35.06 35.19 35.01 35.13 2,114,686 -0.32(-0.91%)
Oct 28, 2015 35.38 35.68 35.14 35.46 2,820,124 +0.17(+0.48%)
Oct 27, 2015 35.33 35.38 35.21 35.29 1,869,270 -0.29(-0.80%)
Oct 26, 2015 35.69 35.69 35.56 35.57 1,730,283 -0.22(-0.63%)
Oct 23, 2015 35.74 35.87 35.63 35.80 2,452,586 +0.32(+0.91%)
Oct 22, 2015 35.19 35.56 35.19 35.47 4,744,472 +0.47(+1.35%)
Oct 21, 2015 35.26 35.29 34.98 35.00 2,848,938 -0.16(-0.46%)
Oct 20, 2015 35.08 35.23 35.07 35.16 3,459,018 -0.05(-0.13%)
Oct 19, 2015 35.20 35.20 35.08 35.21 1,200,300 -0.21(-0.59%)
Oct 16, 2015 35.36 35.43 35.23 35.42 2,666,776 +0.01(+0.02%)
Oct 15, 2015 35.06 35.44 35.02 35.41 3,166,440 +0.65(+1.87%)
Oct 14, 2015 34.75 34.89 34.67 34.76 3,057,304 +0.12(+0.36%)
Oct 13, 2015 34.72 34.95 34.62 34.64 4,084,268 -0.47(-1.34%)
Oct 12, 2015 35.16 35.18 35.06 35.11 2,620,758 -0.12(-0.33%)
Oct 09, 2015 35.24 35.35 35.10 35.23 3,498,262 +0.07(+0.20%)
Oct 08, 2015 34.68 35.18 34.65 35.16 2,283,344 +0.31(+0.89%)
Oct 07, 2015 34.78 34.97 34.59 34.85 3,457,876 +0.53(+1.55%)
Oct 06, 2015 34.21 34.42 34.21 34.31 1,915,783 +0.02(+0.04%)
Oct 05, 2015 34.03 34.32 33.97 34.30 4,214,644 +0.70(+2.09%)
Oct 02, 2015 32.90 33.60 32.80 33.60 2,246,219 +0.56(+1.71%)
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.