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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.11	47.29	46.83	46.85	2,932,261	-0.76(-1.60%)
Jan 29, 2015	47.47	47.64	47.22	47.61	1,434,194	+0.46(+0.98%)
Jan 28, 2015	47.86	47.86	47.11	47.15	2,415,354	-0.66(-1.38%)
Jan 27, 2015	47.60	47.92	47.55	47.81	1,969,483	-0.02(-0.04%)
Jan 26, 2015	47.65	47.95	47.51	47.83	2,156,539	+0.46(+0.97%)
Jan 23, 2015	47.51	47.65	47.36	47.37	2,251,760	-0.28(-0.59%)
Jan 22, 2015	47.35	47.74	47.17	47.65	2,568,057	+0.34(+0.72%)
Jan 21, 2015	47.04	47.31	46.86	47.31	2,704,319	+0.46(+0.98%)
Jan 20, 2015	46.88	47.04	46.69	46.85	1,923,820	+0.05(+0.11%)
Jan 16, 2015	46.27	46.81	46.22	46.80	2,063,039	+0.51(+1.10%)
Jan 15, 2015	46.50	46.61	46.20	46.29	4,249,705	+0.29(+0.63%)
Jan 14, 2015	45.85	46.06	45.62	46.00	1,984,397	-0.18(-0.39%)
Jan 13, 2015	46.50	46.61	45.81	46.18	1,966,832	+0.25(+0.54%)
Jan 12, 2015	46.16	46.17	45.75	45.93	2,920,221	-0.19(-0.41%)
Jan 09, 2015	46.45	46.45	45.94	46.12	2,144,861	-0.26(-0.56%)
Jan 08, 2015	46.07	46.51	46.06	46.38	1,533,949	+0.64(+1.40%)
Jan 07, 2015	45.69	45.81	45.36	45.74	2,357,186	+0.50(+1.11%)
Jan 06, 2015	45.69	45.79	45.06	45.24	2,411,783	-0.41(-0.90%)
Jan 05, 2015	46.17	46.23	45.56	45.65	6,456,406	-1.03(-2.21%)
Jan 02, 2015	47.00	47.03	46.57	46.68	2,297,260	-0.18(-0.38%)
Dec 31, 2014	47.27	46.86	46.86	46.86	2,835,100	-0.21(-0.45%)
Dec 30, 2014	47.23	47.25	47.07	47.07	2,553,514	-0.34(-0.72%)
Dec 29, 2014	47.50	47.57	47.38	47.41	2,643,581	-0.27(-0.57%)
Dec 26, 2014	47.71	47.81	47.67	47.68	1,644,700	+0.22(+0.46%)
Dec 24, 2014	47.41	47.46	47.46	47.46	1,692,000	+0.12(+0.25%)
Dec 23, 2014	47.36	47.42	47.22	47.34	2,831,127	-0.09(-0.19%)
Dec 22, 2014	47.48	47.50	47.31	47.43	4,822,540	-0.14(-0.29%)
Dec 19, 2014	47.43	47.74	47.34	47.57	3,133,925	+0.07(+0.15%)
Dec 18, 2014	47.09	47.51	47.08	47.50	2,021,845	+0.82(+1.76%)
Dec 17, 2014	46.19	47.04	46.10	46.68	2,951,393	+0.70(+1.52%)
Dec 16, 2014	45.62	46.60	45.61	45.98	3,456,715	+0.23(+0.50%)
Dec 15, 2014	46.60	46.73	45.64	45.75	3,680,611	-0.78(-1.68%)
Dec 12, 2014	47.15	47.28	46.52	46.53	2,823,590	-0.80(-1.69%)
Dec 11, 2014	47.50	47.71	47.28	47.33	2,322,616	-0.11(-0.23%)
Dec 10, 2014	48.04	48.14	47.37	47.44	1,933,879	-0.72(-1.50%)
Dec 09, 2014	48.01	48.17	47.84	48.16	1,818,616	-0.24(-0.50%)
Dec 08, 2014	48.69	48.69	48.32	48.40	1,562,070	-0.53(-1.08%)
Dec 05, 2014	48.94	48.97	48.79	48.93	1,684,631	+0.04(+0.08%)
Dec 04, 2014	48.95	49.08	48.81	48.89	1,443,943	-0.15(-0.31%)
Dec 03, 2014	48.99	49.12	48.91	49.04	1,587,325	+0.01(+0.01%)
Dec 02, 2014	49.05	49.13	48.92	49.03	1,961,560	+0.10(+0.19%)
Dec 01, 2014	49.06	49.09	48.82	48.94	2,066,838	-0.24(-0.49%)
Nov 28, 2014	49.37	49.37	49.12	49.18	502,085	-0.53(-1.07%)
Nov 26, 2014	49.57	49.71	49.71	49.71	1,286,600	+0.24(+0.49%)
Nov 25, 2014	49.43	49.54	49.35	49.47	2,980,510	+0.05(+0.10%)
Nov 24, 2014	49.48	49.48	49.31	49.42	1,612,436	+0.07(+0.14%)
Nov 21, 2014	49.42	49.50	49.18	49.35	1,191,847	+0.61(+1.25%)
Nov 20, 2014	48.61	48.80	48.47	48.74	1,199,201	-0.17(-0.35%)
Nov 19, 2014	48.94	49.06	48.70	48.91	1,370,473	-0.06(-0.12%)
Nov 18, 2014	48.81	49.06	48.81	48.97	1,178,836	+0.44(+0.91%)
Nov 17, 2014	48.45	48.62	48.40	48.53	911,004	-0.27(-0.55%)
Nov 14, 2014	48.48	48.82	48.44	48.80	1,250,101	+0.18(+0.37%)
Nov 13, 2014	48.58	48.79	48.46	48.62	1,100,191	+0.09(+0.19%)
Nov 12, 2014	48.40	48.64	48.40	48.53	993,634	-0.28(-0.57%)
Nov 11, 2014	48.63	48.87	48.59	48.81	925,968	+0.23(+0.47%)
Nov 10, 2014	48.67	48.67	48.50	48.58	725,656	+0.19(+0.39%)
Nov 07, 2014	48.24	48.41	48.13	48.39	1,034,712	+0.11(+0.23%)
Nov 06, 2014	48.57	48.61	48.25	48.28	1,608,578	-0.38(-0.78%)
Nov 05, 2014	48.68	48.73	48.46	48.66	718,700	+0.04(+0.08%)
Nov 04, 2014	48.61	48.68	48.36	48.62	756,744	-0.25(-0.51%)

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.