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 (%)
Oct 31, 2008 19.98 20.77 19.76 20.46 2,903,722 +0.08(+0.40%)
Oct 30, 2008 20.78 20.78 19.81 20.38 1,521,927 +0.74(+3.78%)
Oct 29, 2008 19.00 20.28 18.92 19.63 1,474,147 +0.55(+2.88%)
Oct 28, 2008 18.02 19.20 17.36 19.08 1,483,870 +2.10(+12.39%)
Oct 27, 2008 17.31 17.88 16.98 16.98 1,827,753 -1.05(-5.85%)
Oct 24, 2008 17.53 18.44 17.37 18.04 2,947,530 -1.11(-5.80%)
Oct 23, 2008 18.81 19.50 18.31 19.15 2,718,851 +0.21(+1.12%)
Oct 22, 2008 19.71 19.75 18.51 18.93 2,573,462 -1.66(-8.06%)
Oct 21, 2008 21.08 21.27 20.47 20.59 2,050,851 -0.97(-4.51%)
Oct 20, 2008 21.13 21.81 20.82 21.57 1,449,812 +1.02(+4.98%)
Oct 17, 2008 20.04 21.43 19.93 20.54 1,337,065 -0.35(-1.67%)
Oct 16, 2008 20.50 21.02 19.24 20.89 1,409,924 +0.92(+4.62%)
Oct 15, 2008 21.88 21.91 19.97 19.97 1,207,697 -2.60(-11.53%)
Oct 14, 2008 25.11 25.11 21.94 22.57 2,705,365 -0.47(-2.06%)
Oct 13, 2008 22.14 23.05 21.16 23.05 2,874,869 +2.76(+13.60%)
Oct 10, 2008 18.42 26.84 18.41 20.29 2,192,201 -0.24(-1.19%)
Oct 09, 2008 22.42 22.45 20.21 20.53 4,856,917 -1.32(-6.05%)
Oct 08, 2008 21.38 22.47 21.22 21.86 3,781,575 -0.53(-2.37%)
Oct 07, 2008 23.61 23.78 22.17 22.39 3,614,994 -0.66(-2.84%)
Oct 06, 2008 23.61 24.16 22.07 23.04 1,981,352 -1.73(-7.00%)
Oct 03, 2008 25.28 26.18 24.65 24.78 1,374,643 -0.28(-1.12%)
Oct 02, 2008 26.14 26.14 24.89 25.06 1,075,927 -1.51(-5.68%)
Oct 01, 2008 26.60 26.60 25.66 26.57 784,309 +0.08(+0.31%)
Sep 30, 2008 25.31 26.49 25.28 26.49 1,571,949 +1.21(+4.79%)
Sep 29, 2008 26.99 27.27 24.65 25.28 1,167,036 -2.89(-10.26%)
Sep 26, 2008 27.57 28.16 27.57 28.16 0 -0.26(-0.90%)
Sep 25, 2008 28.06 28.68 27.94 28.42 1,567,613 +0.47(+1.70%)
Sep 24, 2008 28.40 28.40 27.60 27.95 544,823 -0.09(-0.31%)
Sep 23, 2008 28.40 28.41 27.56 28.03 1,005,661 -1.20(-4.10%)
Sep 22, 2008 29.41 29.41 28.28 29.23 1,083,983 -0.18(-0.62%)
Sep 19, 2008 33.23 29.41 28.24 29.41 0 +2.25(+8.29%)
Sep 18, 2008 26.97 28.28 25.77 27.16 813,309 +1.22(+4.68%)
Sep 17, 2008 26.37 26.70 25.59 25.95 1,145,784 -1.19(-4.38%)
Sep 16, 2008 26.47 27.14 26.18 27.14 1,318,733 +0.02(+0.07%)
Sep 15, 2008 26.95 27.60 26.95 27.12 1,167,425 -1.50(-5.25%)
Sep 12, 2008 28.27 28.62 27.82 28.62 675,447 +0.56(+1.98%)
Sep 11, 2008 27.90 28.07 27.15 28.07 841,794 +0.06(+0.20%)
Sep 10, 2008 27.75 28.22 27.75 28.01 752,698 +0.39(+1.40%)
Sep 09, 2008 28.82 28.82 27.62 27.62 505,261 -1.07(-3.74%)
Sep 08, 2008 29.33 29.33 28.33 28.70 874,790 +0.37(+1.32%)
Sep 05, 2008 28.10 28.36 27.75 28.32 0 +0.07(+0.27%)
Sep 04, 2008 29.49 29.49 28.15 28.25 948,629 -1.19(-4.05%)
Sep 03, 2008 29.72 29.72 29.26 29.44 608,457 -0.22(-0.74%)
Sep 02, 2008 30.30 30.30 29.60 29.66 628,951 -0.61(-2.00%)
Aug 29, 2008 30.53 30.53 30.14 30.26 519,759 -0.11(-0.35%)
Aug 28, 2008 30.12 30.49 30.12 30.37 285,974 +0.38(+1.27%)
Aug 27, 2008 29.66 30.06 29.66 29.99 395,614 +0.34(+1.14%)
Aug 26, 2008 29.72 29.83 29.51 29.65 530,150 -0.06(-0.21%)
Aug 25, 2008 30.14 30.14 29.49 29.71 437,386 -0.43(-1.43%)
Aug 22, 2008 30.11 30.18 29.79 30.14 629,237 +0.06(+0.21%)
Aug 21, 2008 29.70 30.08 29.68 30.08 287,870 +0.28(+0.95%)
Aug 20, 2008 29.69 29.82 29.58 29.80 747,003 +0.34(+1.15%)
Aug 19, 2008 29.68 29.68 29.39 29.46 604,109 -0.38(-1.28%)
Aug 18, 2008 30.28 30.32 29.74 29.84 537,152 -0.28(-0.93%)
Aug 15, 2008 30.39 30.39 30.01 30.12 0 -0.20(-0.66%)
Aug 14, 2008 30.25 30.54 30.19 30.32 413,029 -0.10(-0.34%)
Aug 13, 2008 30.49 30.59 30.14 30.42 477,885 -0.34(-1.11%)
Aug 12, 2008 30.92 31.07 30.62 30.76 712,192 -0.36(-1.16%)
Aug 11, 2008 31.43 31.43 30.88 31.12 527,513 +0.06(+0.18%)
Aug 08, 2008 30.99 31.14 30.58 31.07 542,371 +0.06(+0.18%)
Aug 07, 2008 31.86 31.86 30.96 31.01 576,801 -0.76(-2.40%)
Aug 06, 2008 31.82 31.82 31.41 31.77 489,039 +0.12(+0.37%)
Aug 05, 2008 31.54 31.66 31.21 31.65 579,257 +0.72(+2.34%)
Aug 04, 2008 31.79 31.79 30.89 30.93 573,636 -0.45(-1.43%)
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.