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

61.24 USD -1.25 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.00 63.72 62.68 63.49 227,200 +0.95(+1.52%)
Oct 30, 2007 62.84 62.84 62.50 62.54 197,000 -0.54(-0.86%)
Oct 29, 2007 62.82 63.12 62.64 63.08 165,800 +0.79(+1.27%)
Oct 26, 2007 61.83 62.31 61.70 62.29 248,500 +1.39(+2.28%)
Oct 25, 2007 61.02 61.12 60.42 60.90 108,600 -0.08(-0.13%)
Oct 24, 2007 60.85 60.98 59.66 60.98 120,300 +0.00(+0.00%)
Oct 23, 2007 60.85 60.98 60.35 60.98 138,600 +0.98(+1.63%)
Oct 22, 2007 59.42 60.00 59.00 60.00 294,600 -0.04(-0.07%)
Oct 19, 2007 61.11 61.22 59.81 60.04 357,800 -1.51(-2.45%)
Oct 18, 2007 61.21 61.58 61.01 61.55 108,600 +0.33(+0.54%)
Oct 17, 2007 61.23 61.40 60.63 61.22 122,500 +0.67(+1.10%)
Oct 16, 2007 61.00 61.03 60.36 60.55 163,800 -0.93(-1.51%)
Oct 15, 2007 62.11 62.14 61.19 61.48 202,900 -0.39(-0.63%)
Oct 12, 2007 61.65 62.02 61.61 61.87 111,400 +0.60(+0.98%)
Oct 11, 2007 62.15 62.46 61.27 61.27 210,200 -0.03(-0.05%)
Oct 10, 2007 61.47 61.62 61.14 61.30 248,600 -0.31(-0.50%)
Oct 09, 2007 61.07 61.61 60.90 61.61 217,200 +0.79(+1.30%)
Oct 08, 2007 61.09 61.09 60.51 60.82 169,800 -0.59(-0.96%)
Oct 05, 2007 60.95 61.50 60.95 61.41 209,000 +1.03(+1.71%)
Oct 04, 2007 60.35 60.51 60.00 60.38 222,800 +0.13(+0.22%)
Oct 03, 2007 60.58 60.58 60.08 60.25 189,200 -0.45(-0.74%)
Oct 02, 2007 60.84 60.84 60.33 60.70 179,500 -0.02(-0.03%)
Oct 01, 2007 59.97 60.80 59.90 60.72 131,600 +1.03(+1.73%)
Sep 28, 2007 59.87 59.91 59.49 59.69 244,100 +0.04(+0.07%)
Sep 27, 2007 59.60 59.70 59.42 59.65 160,100 +1.04(+1.77%)
Sep 26, 2007 58.96 59.08 58.61 58.61 268,900 +0.04(+0.07%)
Sep 25, 2007 58.35 58.66 58.22 58.57 169,200 +0.05(+0.09%)
Sep 24, 2007 58.75 58.92 58.37 58.52 458,900 +0.16(+0.27%)
Sep 21, 2007 58.27 58.51 58.16 58.36 140,800 +0.37(+0.64%)
Sep 20, 2007 58.19 58.20 57.65 57.99 112,500 +0.06(+0.10%)
Sep 19, 2007 58.21 58.40 57.76 57.93 285,800 +0.18(+0.31%)
Sep 18, 2007 56.07 57.75 55.87 57.75 422,400 +2.16(+3.89%)
Sep 17, 2007 55.93 55.98 55.29 55.59 160,300 -0.61(-1.09%)
Sep 14, 2007 56.10 56.35 55.95 56.20 146,300 -0.26(-0.46%)
Sep 13, 2007 56.49 56.74 56.36 56.46 80,100 +0.36(+0.64%)
Sep 12, 2007 55.95 56.29 55.69 56.10 126,800 +0.04(+0.07%)
Sep 11, 2007 55.75 56.06 55.56 56.06 146,800 +0.88(+1.59%)
Sep 10, 2007 55.51 55.51 54.53 55.18 76,600 +0.00(+0.00%)
Sep 07, 2007 55.42 55.51 54.94 55.18 176,100 -0.89(-1.59%)
Sep 06, 2007 55.95 56.21 55.63 56.07 68,100 +0.45(+0.81%)
Sep 05, 2007 55.90 55.90 55.41 55.62 357,200 -1.01(-1.78%)
Sep 04, 2007 56.05 56.81 55.80 56.63 150,200 +0.40(+0.71%)
Aug 31, 2007 56.29 56.48 55.85 56.23 102,500 +1.30(+2.37%)
Aug 30, 2007 54.43 55.50 54.43 54.93 101,000 -0.39(-0.71%)
Aug 29, 2007 54.52 55.33 54.44 55.32 113,000 +1.56(+2.90%)
Aug 28, 2007 54.97 54.97 53.76 53.76 206,000 -1.48(-2.68%)
Aug 27, 2007 55.45 55.50 55.00 55.24 84,200 -0.32(-0.58%)
Aug 24, 2007 54.81 55.56 54.61 55.56 114,000 +0.94(+1.72%)
Aug 23, 2007 54.96 55.07 54.25 54.62 272,800 +0.20(+0.37%)
Aug 22, 2007 53.89 54.42 53.88 54.42 126,300 +1.52(+2.87%)
Aug 21, 2007 52.92 53.12 52.63 52.90 146,100 -0.31(-0.58%)
Aug 20, 2007 53.30 53.32 52.39 53.21 144,400 +0.13(+0.24%)
Aug 17, 2007 54.00 64.51 51.01 53.08 263,000 +1.32(+2.55%)
Aug 16, 2007 51.70 52.00 50.40 51.76 424,100 -0.75(-1.43%)
Aug 15, 2007 53.02 53.65 52.50 52.51 358,900 -1.34(-2.49%)
Aug 14, 2007 55.08 55.08 53.81 53.85 172,700 -0.65(-1.19%)
Aug 13, 2007 55.45 55.62 54.50 54.50 135,300 -0.10(-0.18%)
Aug 10, 2007 54.25 54.93 54.00 54.60 193,400 -0.45(-0.82%)
Aug 09, 2007 55.80 55.81 54.90 55.05 234,500 -1.99(-3.49%)
Aug 08, 2007 56.70 57.39 56.61 57.04 195,800 +0.95(+1.69%)
Aug 07, 2007 55.57 56.38 55.39 56.09 242,100 +0.07(+0.12%)
Aug 06, 2007 55.20 56.02 55.00 56.02 187,000 +0.85(+1.54%)
Aug 03, 2007 55.53 56.36 55.10 55.17 95,000 -1.19(-2.11%)
Aug 02, 2007 56.50 56.50 55.95 56.36 115,400 -0.01(-0.02%)
Aug 01, 2007 55.95 56.46 55.24 56.37 193,200 +0.03(+0.05%)
Jul 31, 2007 57.00 57.35 56.25 56.34 208,500 -0.28(-0.49%)
Jul 30, 2007 56.22 56.65 55.91 56.62 193,800 -0.13(-0.23%)
Jul 27, 2007 56.29 56.75 55.33 56.75 183,600 +0.42(+0.75%)
Jul 26, 2007 57.40 57.40 55.55 56.33 271,000 -1.96(-3.36%)
Jul 25, 2007 101.00 58.72 57.75 58.29 199,500 -0.29(-0.50%)
Jul 24, 2007 59.19 59.19 58.05 58.58 165,300 -0.97(-1.63%)
Jul 23, 2007 59.60 59.60 59.23 59.55 123,500 +0.76(+1.29%)
Jul 20, 2007 59.48 59.48 58.57 58.79 195,700 -0.63(-1.06%)
Jul 19, 2007 59.50 59.55 59.26 59.42 133,100 +0.43(+0.73%)
Jul 18, 2007 59.10 59.10 58.50 58.99 129,100 -0.43(-0.72%)
Jul 17, 2007 59.45 59.45 59.21 59.42 178,200 +0.12(+0.20%)
Jul 16, 2007 59.48 59.63 59.20 59.30 193,600 -0.21(-0.35%)
Jul 13, 2007 59.60 59.70 59.35 59.51 191,400 -0.03(-0.05%)
Jul 12, 2007 58.76 59.58 58.64 59.54 169,600 +1.09(+1.86%)
Jul 11, 2007 58.20 58.52 57.99 58.45 155,900 +0.48(+0.83%)
Jul 10, 2007 58.54 58.54 57.93 57.97 205,200 -0.81(-1.38%)
Jul 09, 2007 58.85 58.90 58.65 58.78 174,800 +0.39(+0.67%)
Jul 06, 2007 58.09 58.47 58.02 58.39 211,800 +0.40(+0.69%)
Jul 05, 2007 58.30 58.30 57.63 57.99 184,400 -0.07(-0.12%)
Jul 03, 2007 58.10 58.18 57.90 58.06 95,700 +0.64(+1.11%)
Jul 02, 2007 57.20 57.50 57.20 57.42 162,500 +0.42(+0.74%)
Jun 29, 2007 56.97 57.20 56.52 57.00 89,100 +0.39(+0.69%)
Jun 28, 2007 56.80 56.96 56.60 56.61 231,600 +0.00(+0.00%)
Jun 27, 2007 56.00 56.61 55.76 56.61 126,400 +0.40(+0.71%)
Jun 26, 2007 56.82 56.82 56.20 56.21 84,100 -0.03(-0.05%)
Jun 25, 2007 56.60 56.92 56.13 56.24 136,600 -0.19(-0.34%)
Jun 22, 2007 57.20 57.20 56.33 56.43 149,600 -0.86(-1.50%)
Jun 21, 2007 57.02 58.44 56.52 57.29 90,100 +0.56(+0.99%)
Jun 20, 2007 57.65 57.65 56.67 56.73 184,300 -0.49(-0.86%)
Jun 19, 2007 57.26 57.37 57.02 57.22 107,000 -0.04(-0.07%)
Jun 18, 2007 57.35 57.50 57.18 57.26 79,400 +0.09(+0.16%)
Jun 15, 2007 57.30 57.38 57.04 57.17 126,900 +0.80(+1.42%)
Jun 14, 2007 56.00 56.49 56.00 56.37 97,200 +0.41(+0.73%)
Jun 13, 2007 55.48 55.96 55.39 55.96 139,600 +0.76(+1.38%)
Jun 12, 2007 55.70 55.90 55.15 55.20 116,100 -0.88(-1.57%)
Jun 11, 2007 55.95 56.36 55.84 56.08 77,000 +0.10(+0.18%)
Jun 08, 2007 55.43 55.98 55.25 55.98 179,900 +0.83(+1.50%)
Jun 07, 2007 55.99 56.10 55.02 55.15 141,400 -0.99(-1.76%)
Jun 06, 2007 56.65 56.70 56.00 56.14 171,400 -0.80(-1.40%)
Jun 05, 2007 57.39 57.44 56.70 56.94 134,000 -0.34(-0.60%)
Jun 04, 2007 57.40 57.40 57.09 57.28 115,200 +0.11(+0.20%)
Jun 01, 2007 56.97 57.17 56.93 57.17 138,100 +0.55(+0.97%)
May 31, 2007 56.78 56.83 56.60 56.62 102,200 +0.29(+0.51%)
May 30, 2007 55.79 56.35 55.60 56.33 146,300 +0.27(+0.48%)
May 29, 2007 56.41 56.49 55.90 56.06 159,500 -0.17(-0.30%)
May 25, 2007 55.95 56.23 55.75 56.23 193,900 +0.58(+1.04%)
May 24, 2007 56.45 56.60 55.50 55.65 97,900 -0.76(-1.35%)
May 23, 2007 56.70 56.75 56.32 56.41 90,000 +0.33(+0.59%)
May 22, 2007 56.24 56.27 56.00 56.08 95,000 +0.08(+0.14%)
May 21, 2007 56.18 56.18 55.90 56.00 175,200 -0.50(-0.88%)
May 18, 2007 55.99 56.50 55.85 56.50 156,200 +0.61(+1.09%)
May 17, 2007 55.75 55.89 55.53 55.89 100,000 -0.13(-0.23%)
May 16, 2007 55.99 56.06 55.60 56.02 90,300 +0.37(+0.66%)
May 15, 2007 55.68 56.09 55.55 55.65 57,800 -0.10(-0.18%)
May 14, 2007 55.95 56.06 55.46 55.75 190,900 -0.25(-0.45%)
May 11, 2007 55.35 56.00 55.30 56.00 84,800 +1.00(+1.82%)
May 10, 2007 55.60 55.66 54.68 55.00 147,800 -1.06(-1.89%)
May 09, 2007 55.88 56.08 55.74 56.06 225,700 +0.40(+0.72%)
May 08, 2007 55.97 55.97 55.40 55.66 97,800 -0.51(-0.91%)
May 07, 2007 56.30 56.45 56.07 56.17 100,000 +0.16(+0.29%)
May 04, 2007 56.00 56.08 55.78 56.01 105,500 +0.44(+0.79%)
May 03, 2007 55.67 55.67 55.20 55.57 167,900 +0.18(+0.32%)
May 02, 2007 54.99 55.43 54.99 55.39 102,600 +0.55(+1.00%)
May 01, 2007 55.15 55.19 54.61 54.84 70,700 +0.04(+0.07%)
Apr 30, 2007 55.20 55.32 54.73 54.80 94,200 -0.65(-1.17%)
Apr 27, 2007 55.20 55.45 55.00 55.45 88,700 +0.16(+0.29%)
Apr 26, 2007 55.40 55.50 55.25 55.29 96,800 -0.32(-0.58%)
Apr 25, 2007 55.39 55.70 55.31 55.61 181,700 +0.56(+1.02%)
Apr 24, 2007 55.10 55.30 54.82 55.05 121,300 -0.11(-0.20%)
Apr 23, 2007 55.27 55.49 55.13 55.16 87,500 -0.34(-0.61%)
Apr 20, 2007 55.45 55.62 55.40 55.50 114,200 +0.61(+1.11%)
Apr 19, 2007 54.77 55.34 54.60 54.89 161,200 -0.32(-0.58%)
Apr 18, 2007 55.12 55.40 55.00 55.21 154,600 -0.04(-0.07%)
Apr 17, 2007 55.38 55.47 54.99 55.25 195,700 -0.31(-0.56%)
Apr 16, 2007 55.25 55.56 55.16 55.56 361,600 +0.82(+1.50%)
Apr 13, 2007 54.65 54.83 54.47 54.74 94,600 +0.22(+0.40%)
Apr 12, 2007 54.04 54.60 53.88 54.52 46,700 +0.30(+0.55%)
Apr 11, 2007 54.80 54.80 54.00 54.22 159,500 -0.22(-0.40%)
Apr 10, 2007 54.40 54.54 54.21 54.44 142,900 +0.24(+0.44%)
Apr 09, 2007 54.30 54.39 54.13 54.20 102,400 +0.08(+0.15%)
Apr 05, 2007 54.00 54.20 53.86 54.12 150,500 +0.27(+0.50%)
Apr 04, 2007 53.80 53.92 53.57 53.85 202,050 +0.28(+0.52%)
Apr 03, 2007 53.40 53.71 53.18 53.57 76,500 +0.55(+1.04%)
Apr 02, 2007 52.96 53.08 52.70 53.02 44,565 +0.30(+0.57%)
Mar 30, 2007 52.80 52.92 52.69 52.72 103,800 -0.04(-0.08%)
Mar 29, 2007 52.80 52.95 52.36 52.76 57,900 +0.65(+1.25%)
Mar 28, 2007 52.73 52.73 52.05 52.11 61,183 -0.59(-1.12%)
Mar 27, 2007 52.70 52.77 52.56 52.70 63,200 -0.23(-0.43%)
Mar 26, 2007 53.05 53.10 52.45 52.93 76,200 -0.06(-0.11%)
Mar 23, 2007 52.94 53.15 52.80 52.99 103,100 +0.17(+0.32%)
Mar 22, 2007 52.95 53.00 52.58 52.82 119,200 -0.04(-0.08%)
Mar 21, 2007 52.00 52.95 51.78 52.86 117,600 +1.11(+2.14%)
Mar 20, 2007 51.50 51.76 51.25 51.75 64,900 +0.38(+0.74%)
Mar 19, 2007 51.30 51.39 50.93 51.37 47,110 +0.60(+1.18%)
Mar 16, 2007 50.85 51.04 50.55 50.77 50,140 +0.10(+0.20%)
Mar 15, 2007 50.50 50.73 50.35 50.67 56,700 +0.42(+0.84%)
Mar 14, 2007 50.00 50.26 49.39 50.25 154,901 +0.06(+0.12%)
Mar 13, 2007 51.54 51.23 50.17 50.19 216,852 -1.35(-2.62%)
Mar 12, 2007 51.22 51.59 51.20 51.54 108,000 +0.24(+0.47%)
Mar 09, 2007 51.16 51.36 51.02 51.30 139,100 +0.34(+0.67%)
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.