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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.44 33.47 33.33 33.34 2,332,472 -0.12(-0.36%)
Jan 30, 2013 33.51 33.58 33.42 33.46 1,765,594 -0.03(-0.09%)
Jan 29, 2013 33.36 33.52 33.33 33.48 1,694,704 +0.23(+0.71%)
Jan 28, 2013 33.35 33.36 33.16 33.25 1,699,879 -0.20(-0.60%)
Jan 25, 2013 33.41 33.45 33.26 33.45 1,816,267 +0.23(+0.69%)
Jan 24, 2013 33.17 33.33 33.15 33.22 1,683,071 +0.12(+0.37%)
Jan 23, 2013 33.11 33.17 33.02 33.10 1,758,535 -0.12(-0.36%)
Jan 22, 2013 33.14 33.24 33.04 33.22 1,482,088 +0.04(+0.11%)
Jan 18, 2013 33.17 33.21 33.04 33.19 2,089,304 +0.01(+0.04%)
Jan 17, 2013 33.12 33.26 33.07 33.17 2,040,534 +0.28(+0.87%)
Jan 16, 2013 32.87 32.96 32.81 32.89 1,919,016 -0.17(-0.52%)
Jan 15, 2013 32.94 33.08 32.92 33.06 1,414,341 -0.11(-0.32%)
Jan 14, 2013 33.16 33.19 33.03 33.16 1,750,069 +0.04(+0.13%)
Jan 11, 2013 33.06 33.12 32.97 33.12 1,523,289 -0.01(-0.04%)
Jan 10, 2013 32.97 33.17 32.88 33.14 2,137,095 +0.43(+1.33%)
Jan 09, 2013 32.66 32.76 32.65 32.70 1,321,436 +0.18(+0.57%)
Jan 08, 2013 32.60 32.70 32.41 32.52 1,510,295 -0.22(-0.67%)
Jan 07, 2013 32.71 32.79 32.63 32.74 1,955,172 -0.18(-0.54%)
Jan 04, 2013 32.74 32.99 32.71 32.92 1,732,947 +0.16(+0.48%)
Jan 03, 2013 32.82 33.00 32.74 32.76 2,288,304 -0.31(-0.95%)
Jan 02, 2013 33.02 33.08 32.90 33.07 3,905,566 +0.53(+1.62%)
Dec 31, 2012 32.08 32.55 32.05 32.55 3,378,093 +0.55(+1.71%)
Dec 28, 2012 32.08 32.17 32.00 32.00 2,827,723 -0.24(-0.75%)
Dec 27, 2012 32.30 32.31 32.01 32.24 2,174,664 +0.12(+0.38%)
Dec 26, 2012 32.25 32.29 32.03 32.12 1,926,338 +0.04(+0.13%)
Dec 24, 2012 32.16 32.16 32.03 32.08 1,215,523 -0.10(-0.31%)
Dec 21, 2012 31.96 32.18 31.89 32.18 2,242,317 -0.25(-0.77%)
Dec 20, 2012 32.30 32.45 32.27 32.42 1,618,706 +0.18(+0.56%)
Dec 19, 2012 32.39 32.39 32.24 32.24 2,888,464 +0.08(+0.26%)
Dec 18, 2012 31.99 32.19 31.93 32.16 2,575,474 +0.23(+0.73%)
Dec 17, 2012 31.76 31.93 31.73 31.93 1,845,242 +0.16(+0.51%)
Dec 14, 2012 31.72 31.86 31.67 31.76 1,144,856 +0.16(+0.51%)
Dec 13, 2012 31.74 31.76 31.55 31.60 1,158,174 -0.16(-0.51%)
Dec 12, 2012 31.74 31.91 31.67 31.76 1,803,362 +0.20(+0.62%)
Dec 11, 2012 31.54 31.64 31.50 31.57 2,020,084 +0.17(+0.54%)
Dec 10, 2012 31.36 31.47 31.31 31.40 2,174,160 +0.01(+0.04%)
Dec 07, 2012 31.35 31.39 31.23 31.39 1,961,384 +0.07(+0.22%)
Dec 06, 2012 31.34 31.35 31.21 31.31 2,722,579 +0.04(+0.11%)
Dec 05, 2012 31.21 31.40 31.14 31.28 1,652,508 +0.20(+0.63%)
Dec 04, 2012 31.12 31.18 31.07 31.08 2,633,833 +0.11(+0.34%)
Nov 30, 2012 30.98 31.10 30.94 30.98 1,311,148 +0.01(+0.05%)
Nov 29, 2012 30.95 31.05 30.83 30.96 2,733,107 +0.22(+0.71%)
Nov 28, 2012 30.34 30.77 30.27 30.75 1,880,673 +0.22(+0.74%)
Nov 27, 2012 30.68 30.72 30.51 30.52 1,119,044 -0.20(-0.64%)
Nov 26, 2012 30.65 30.74 30.56 30.72 1,746,479 -0.11(-0.34%)
Nov 23, 2012 30.57 30.82 30.57 30.82 415,512 +0.65(+2.14%)
Nov 21, 2012 30.08 30.22 30.06 30.18 835,487 +0.02(+0.07%)
Nov 20, 2012 30.02 30.16 29.93 30.16 959,214 +0.03(+0.09%)
Nov 19, 2012 29.91 30.15 29.89 30.13 963,566 +0.56(+1.88%)
Nov 16, 2012 29.56 29.61 29.30 29.57 1,365,079 +0.03(+0.10%)
Nov 15, 2012 29.56 29.68 29.43 29.54 1,316,396 +0.06(+0.19%)
Nov 14, 2012 29.91 29.93 29.42 29.49 1,916,039 -0.30(-0.99%)
Nov 13, 2012 29.74 30.01 29.68 29.78 1,093,406 -0.23(-0.77%)
Nov 12, 2012 30.07 30.08 29.94 30.01 900,534 +0.02(+0.07%)
Nov 09, 2012 29.93 30.15 29.87 29.99 1,318,655 +0.03(+0.10%)
Nov 08, 2012 30.20 30.32 29.94 29.96 1,437,796 -0.32(-1.05%)
Nov 07, 2012 30.39 30.43 30.11 30.28 1,838,516 -0.46(-1.51%)
Nov 06, 2012 30.61 30.79 30.56 30.75 797,238 +0.24(+0.78%)
Nov 05, 2012 30.46 30.53 30.38 30.51 741,599 +0.02(+0.07%)
Nov 02, 2012 30.83 30.85 30.45 30.49 1,367,093 -0.28(-0.91%)
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.