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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.23 19.35 18.79 18.94 0 -0.15(-0.78%)
Jan 29, 2009 19.49 19.51 19.00 19.08 993,406 -0.93(-4.64%)
Jan 28, 2009 20.52 20.52 19.78 20.01 1,285,201 +0.70(+3.63%)
Jan 27, 2009 19.33 19.43 19.04 19.31 1,669,312 +0.34(+1.81%)
Jan 26, 2009 18.98 19.39 18.77 18.97 3,340,305 +0.28(+1.51%)
Jan 23, 2009 17.93 18.85 17.93 18.69 857,926 -0.03(-0.18%)
Jan 22, 2009 18.65 18.97 18.32 18.72 858,097 -0.51(-2.65%)
Jan 21, 2009 18.80 19.25 18.43 19.23 884,876 +0.93(+5.11%)
Jan 20, 2009 20.39 20.39 18.26 18.30 1,729,783 -1.47(-7.46%)
Jan 16, 2009 20.11 20.14 19.25 19.77 1,757,995 +0.22(+1.10%)
Jan 15, 2009 19.47 19.84 18.98 19.55 2,672,027 +0.06(+0.31%)
Jan 14, 2009 19.90 20.07 19.37 19.49 1,608,280 -0.92(-4.52%)
Jan 13, 2009 20.21 20.50 20.17 20.42 851,624 -0.19(-0.92%)
Jan 12, 2009 21.02 21.06 20.46 20.61 1,889,256 -0.60(-2.83%)
Jan 09, 2009 21.72 21.85 21.16 21.20 1,276,128 -0.69(-3.17%)
Jan 08, 2009 21.60 21.90 21.45 21.90 827,956 +0.28(+1.28%)
Jan 07, 2009 22.01 22.01 21.52 21.62 1,951,664 -0.58(-2.62%)
Jan 06, 2009 22.19 22.38 21.90 22.20 2,295,430 +0.28(+1.30%)
Jan 05, 2009 21.99 22.15 21.74 21.92 1,784,977 -0.28(-1.24%)
Jan 02, 2009 21.74 22.26 21.57 22.19 0 +0.43(+1.98%)
Jan 01, 2009 21.41 21.93 21.32 21.76 0 +0.00(+0.00%)
Dec 31, 2008 21.41 21.93 21.32 21.76 2,636,005 +0.28(+1.32%)
Dec 30, 2008 21.08 21.49 21.04 21.48 3,702,814 +0.63(+3.04%)
Dec 29, 2008 20.93 21.11 20.71 20.85 3,177,474 +0.03(+0.16%)
Dec 26, 2008 20.93 20.93 20.66 20.81 2,202,524 +0.07(+0.32%)
Dec 24, 2008 20.72 20.81 20.41 20.75 1,764,253 -0.28(-1.31%)
Dec 23, 2008 21.37 21.43 20.91 21.02 4,090,068 -0.19(-0.89%)
Dec 22, 2008 21.55 21.55 20.91 21.21 5,107,838 -0.11(-0.54%)
Dec 19, 2008 21.58 21.82 21.27 21.33 5,553,285 -0.34(-1.58%)
Dec 18, 2008 22.27 22.28 21.40 21.67 2,461,633 -0.65(-2.90%)
Dec 17, 2008 22.17 22.61 22.00 22.32 3,314,965 -0.18(-0.81%)
Dec 16, 2008 21.29 22.54 21.18 22.50 3,769,521 +1.26(+5.93%)
Dec 15, 2008 21.33 21.42 20.92 21.24 3,323,981 +0.03(+0.13%)
Dec 12, 2008 20.71 21.33 20.59 21.21 3,368,203 +0.16(+0.77%)
Dec 11, 2008 21.13 21.63 20.81 21.05 2,862,245 -0.09(-0.45%)
Dec 10, 2008 20.89 21.28 20.83 21.14 3,354,930 +0.61(+2.98%)
Dec 09, 2008 20.50 21.01 20.34 20.53 4,226,139 -0.21(-1.01%)
Dec 08, 2008 20.37 20.94 20.28 20.74 4,745,963 +1.01(+5.12%)
Dec 05, 2008 19.14 19.78 18.64 19.73 3,091,709 +0.42(+2.19%)
Dec 04, 2008 19.55 19.88 19.02 19.31 4,147,226 -0.73(-3.63%)
Dec 03, 2008 19.51 20.10 19.13 20.03 2,498,197 +0.28(+1.40%)
Dec 02, 2008 19.57 19.91 19.27 19.76 2,565,262 +0.79(+4.19%)
Dec 01, 2008 19.98 20.09 18.86 18.96 1,763,045 -1.62(-7.85%)
Nov 28, 2008 20.44 20.72 20.25 20.58 805,248 -0.04(-0.20%)
Nov 26, 2008 19.82 20.73 19.67 20.62 2,550,096 +0.36(+1.76%)
Nov 25, 2008 20.47 20.55 19.66 20.26 2,303,998 +0.12(+0.60%)
Nov 24, 2008 19.31 20.46 19.12 20.14 2,080,442 +1.42(+7.59%)
Nov 21, 2008 18.45 18.78 17.63 18.72 2,174,768 +1.45(+8.42%)
Nov 20, 2008 18.58 18.74 17.27 17.27 1,654,035 -1.37(-7.37%)
Nov 19, 2008 19.57 19.84 18.60 18.64 1,877,813 -1.23(-6.20%)
Nov 18, 2008 19.78 20.18 19.31 19.87 1,558,155 -0.07(-0.37%)
Nov 17, 2008 20.17 20.87 19.73 19.95 2,333,451 -0.42(-2.05%)
Nov 14, 2008 20.67 21.18 20.17 20.36 1,905,358 -1.35(-6.23%)
Nov 13, 2008 20.10 21.72 19.30 21.72 1,194,584 +1.90(+9.58%)
Nov 12, 2008 20.65 20.68 19.78 19.82 1,827,111 -1.21(-5.76%)
Nov 11, 2008 21.43 21.45 20.65 21.03 1,541,439 -0.94(-4.29%)
Nov 10, 2008 22.55 22.62 21.56 21.97 1,228,323 -0.19(-0.85%)
Nov 07, 2008 21.55 22.17 21.39 22.16 1,926,577 +1.34(+6.44%)
Nov 06, 2008 22.15 22.27 20.73 20.82 1,649,100 -1.64(-7.30%)
Nov 05, 2008 23.39 23.68 22.35 22.46 1,560,475 -1.23(-5.19%)
Nov 04, 2008 22.87 23.76 22.87 23.69 1,282,918 +1.58(+7.13%)
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.