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

62.71 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.51 54.25 52.11 54.07 343,727 +0.74(+1.39%)
Jan 30, 2008 53.88 54.44 52.88 53.33 363,401 -0.42(-0.78%)
Jan 29, 2008 54.72 54.72 53.08 53.75 238,812 +0.45(+0.85%)
Jan 28, 2008 52.58 53.36 51.97 53.30 289,641 +1.30(+2.49%)
Jan 25, 2008 54.99 55.04 52.00 52.00 311,418 -0.78(-1.48%)
Jan 24, 2008 53.81 53.81 52.14 52.78 460,818 +0.71(+1.36%)
Jan 23, 2008 50.84 52.07 49.01 52.07 971,983 +0.27(+0.52%)
Jan 22, 2008 49.88 52.90 49.14 51.80 1,036,692 -1.69(-3.16%)
Jan 21, 2008 54.23 54.39 52.81 53.49 0 +0.00(+0.00%)
Jan 18, 2008 54.23 54.39 52.81 53.49 341,322 +0.36(+0.68%)
Jan 17, 2008 54.74 54.80 52.67 53.13 574,265 -1.10(-2.03%)
Jan 16, 2008 55.17 55.17 53.60 54.23 482,630 -1.29(-2.32%)
Jan 15, 2008 57.17 57.17 55.17 55.52 802,895 -1.71(-2.99%)
Jan 14, 2008 57.19 57.35 56.85 57.23 176,643 +0.57(+1.01%)
Jan 11, 2008 57.77 57.77 56.21 56.66 658,486 -1.00(-1.73%)
Jan 10, 2008 57.68 57.80 56.60 57.66 271,675 +0.15(+0.26%)
Jan 09, 2008 57.75 57.75 56.57 57.51 1,024,729 +0.42(+0.74%)
Jan 08, 2008 57.51 58.19 56.81 57.09 208,992 +0.15(+0.26%)
Jan 07, 2008 57.85 57.85 56.81 56.94 218,224 +0.06(+0.11%)
Jan 04, 2008 58.13 58.40 56.88 56.88 677,073 -1.65(-2.82%)
Jan 03, 2008 59.05 59.05 58.31 58.53 454,195 +0.13(+0.22%)
Jan 02, 2008 59.14 59.23 58.19 58.40 702,940 -0.21(-0.36%)
Jan 01, 2008 59.42 59.42 58.50 58.61 399,244 +0.00(+0.00%)
Dec 31, 2007 59.42 59.42 58.50 58.61 399,244 -0.51(-0.86%)
Dec 28, 2007 58.45 59.20 58.45 59.12 287,252 +0.56(+0.96%)
Dec 27, 2007 59.34 59.34 58.28 58.56 299,613 -0.49(-0.83%)
Dec 26, 2007 58.92 59.38 58.61 59.05 285,983 +0.13(+0.22%)
Dec 24, 2007 59.51 59.51 58.62 58.92 202,351 +0.12(+0.20%)
Dec 21, 2007 59.27 59.27 58.42 58.80 275,713 +0.97(+1.68%)
Dec 20, 2007 58.50 58.50 57.42 57.83 246,796 +0.23(+0.40%)
Dec 19, 2007 57.31 57.91 57.17 57.60 249,550 -0.16(-0.28%)
Dec 18, 2007 57.51 58.80 56.85 57.76 289,451 +0.27(+0.47%)
Dec 17, 2007 58.93 58.93 57.00 57.49 652,933 -1.21(-2.06%)
Dec 14, 2007 60.11 60.11 58.43 58.70 319,560 -1.43(-2.38%)
Dec 13, 2007 61.20 61.20 59.35 60.13 408,625 -0.93(-1.52%)
Dec 12, 2007 62.14 62.14 60.50 61.06 309,274 +0.89(+1.48%)
Dec 11, 2007 62.00 62.00 59.76 60.17 325,175 -1.61(-2.61%)
Dec 10, 2007 63.13 61.90 61.38 61.78 297,193 +0.58(+0.95%)
Dec 07, 2007 62.00 62.00 61.14 61.20 186,696 -0.45(-0.73%)
Dec 06, 2007 60.85 61.66 60.59 61.65 214,400 +0.75(+1.23%)
Dec 05, 2007 60.00 61.07 60.00 60.90 194,591 +1.14(+1.91%)
Dec 04, 2007 60.26 60.26 59.63 59.76 173,655 -0.38(-0.63%)
Dec 03, 2007 60.00 60.37 60.00 60.14 123,080 -0.20(-0.33%)
Nov 30, 2007 61.55 61.55 60.03 60.34 338,425 +0.03(+0.05%)
Nov 29, 2007 59.58 60.46 59.58 60.31 278,250 +0.01(+0.02%)
Nov 28, 2007 59.38 60.60 58.86 60.30 248,901 +1.42(+2.41%)
Nov 27, 2007 57.68 58.88 57.68 58.88 164,750 +1.17(+2.03%)
Nov 26, 2007 60.70 60.70 57.62 57.71 317,760 -1.22(-2.07%)
Nov 23, 2007 57.85 58.93 57.85 58.93 133,150 +1.44(+2.50%)
Nov 21, 2007 58.83 58.83 57.10 57.49 248,101 -1.36(-2.31%)
Nov 20, 2007 59.12 59.27 58.18 58.85 261,402 +0.89(+1.54%)
Nov 19, 2007 59.68 59.68 57.60 57.96 285,141 -1.59(-2.67%)
Nov 16, 2007 58.96 59.66 58.76 59.55 226,028 +0.61(+1.03%)
Nov 15, 2007 59.77 59.99 58.85 58.94 371,646 -1.33(-2.21%)
Nov 14, 2007 61.28 61.31 60.16 60.27 448,800 -0.24(-0.40%)
Nov 13, 2007 58.73 60.51 58.73 60.51 181,992 +2.18(+3.74%)
Nov 12, 2007 60.00 60.00 58.33 58.33 218,436 -1.72(-2.86%)
Nov 09, 2007 60.83 60.83 59.66 60.05 507,615 -1.27(-2.07%)
Nov 08, 2007 62.00 62.00 60.10 61.32 269,600 +0.24(+0.39%)
Nov 07, 2007 62.06 62.15 60.71 61.08 460,987 -1.47(-2.35%)
Nov 06, 2007 62.00 62.55 61.61 62.55 189,700 +1.35(+2.21%)
Nov 05, 2007 61.15 61.38 60.00 61.20 340,929 -0.98(-1.58%)
Nov 02, 2007 62.25 62.25 61.50 62.18 205,600 +0.18(+0.29%)
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.