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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.86 26.86 25.92 26.01 2,071,023 -1.01(-3.73%)
Oct 29, 2009 26.53 27.09 26.53 27.02 1,584,074 +0.96(+3.70%)
Oct 28, 2009 26.64 26.74 26.01 26.06 2,281,023 -0.88(-3.26%)
Oct 27, 2009 27.26 27.32 26.90 26.93 1,235,476 -0.30(-1.12%)
Oct 26, 2009 27.76 27.95 27.12 27.24 1,702,911 -0.40(-1.44%)
Oct 23, 2009 27.73 27.77 27.51 27.64 1,431,832 -0.42(-1.51%)
Oct 22, 2009 27.80 28.11 27.53 28.06 1,010,927 +0.27(+0.98%)
Oct 21, 2009 27.83 28.28 27.77 27.78 4,797,539 -0.16(-0.56%)
Oct 20, 2009 27.73 27.94 27.73 27.94 1,236,959 -0.23(-0.82%)
Oct 19, 2009 28.03 28.24 27.84 28.17 1,298,763 +0.44(+1.59%)
Oct 16, 2009 27.67 27.80 27.46 27.73 1,124,358 -0.35(-1.26%)
Oct 15, 2009 27.91 28.10 27.80 28.08 1,015,544 +0.04(+0.16%)
Oct 14, 2009 27.88 28.07 27.77 28.04 1,829,438 +0.71(+2.59%)
Oct 13, 2009 27.41 27.41 27.12 27.33 1,306,868 -0.03(-0.11%)
Oct 12, 2009 27.52 27.53 27.27 27.36 1,354,514 +0.19(+0.69%)
Oct 09, 2009 27.21 27.22 27.04 27.17 972,105 -0.04(-0.14%)
Oct 08, 2009 27.13 27.31 26.94 27.21 1,865,336 +0.45(+1.70%)
Oct 07, 2009 26.81 26.83 26.58 26.76 629,928 +0.01(+0.02%)
Oct 06, 2009 26.63 26.95 26.57 26.75 1,319,054 +0.45(+1.73%)
Oct 05, 2009 25.94 26.38 25.88 26.30 869,369 +0.43(+1.66%)
Oct 02, 2009 25.75 26.01 25.62 25.87 1,008,416 -0.19(-0.74%)
Oct 01, 2009 26.64 26.72 26.04 26.06 2,114,844 -0.80(-2.99%)
Sep 30, 2009 27.01 27.04 26.53 26.86 1,272,987 +0.10(+0.37%)
Sep 29, 2009 26.87 26.91 26.62 26.76 991,688 -0.22(-0.81%)
Sep 28, 2009 26.58 27.03 26.55 26.98 2,476,422 +0.47(+1.76%)
Sep 25, 2009 26.56 26.67 26.39 26.52 2,217,351 -0.05(-0.19%)
Sep 24, 2009 27.18 27.20 26.42 26.57 1,431,452 -0.40(-1.50%)
Sep 23, 2009 27.37 27.50 26.97 26.97 1,454,914 -0.30(-1.09%)
Sep 22, 2009 27.29 27.32 27.11 27.27 982,586 +0.39(+1.46%)
Sep 21, 2009 26.68 26.92 26.56 26.88 980,333 -0.22(-0.83%)
Sep 18, 2009 27.25 27.25 27.01 27.10 780,948 +0.04(+0.14%)
Sep 17, 2009 27.12 27.32 26.96 27.06 1,284,073 +0.12(+0.44%)
Sep 16, 2009 27.11 27.26 26.91 26.94 1,352,982 +0.40(+1.52%)
Sep 15, 2009 26.54 26.76 26.38 26.54 1,545,888 -0.05(-0.19%)
Sep 14, 2009 26.27 26.62 26.19 26.59 1,481,154 +0.05(+0.19%)
Sep 11, 2009 26.71 26.78 26.46 26.54 8,372,489 -0.04(-0.16%)
Sep 10, 2009 26.24 26.62 26.12 26.58 1,106,860 +0.29(+1.09%)
Sep 09, 2009 26.25 26.44 26.14 26.30 1,143,943 +0.20(+0.76%)
Sep 08, 2009 26.12 26.18 25.96 26.10 848,477 +0.53(+2.07%)
Sep 04, 2009 25.21 25.60 25.09 25.57 673,556 +0.42(+1.68%)
Sep 03, 2009 25.12 25.20 24.92 25.15 689,214 +0.27(+1.07%)
Sep 02, 2009 24.67 25.02 24.67 24.88 862,387 +0.06(+0.23%)
Sep 01, 2009 25.23 25.59 24.76 24.82 2,669,045 -0.60(-2.35%)
Aug 31, 2009 25.46 25.47 25.23 25.42 1,930,009 -0.25(-0.99%)
Aug 28, 2009 25.97 25.97 25.59 25.68 913,214 +0.02(+0.10%)
Aug 27, 2009 25.46 25.77 25.20 25.65 759,919 +0.14(+0.55%)
Aug 26, 2009 25.46 25.55 25.30 25.51 1,016,337 -0.15(-0.59%)
Aug 25, 2009 25.76 25.89 25.56 25.66 1,300,484 +0.20(+0.78%)
Aug 24, 2009 25.62 25.71 25.40 25.46 1,066,460 +0.05(+0.20%)
Aug 21, 2009 25.27 25.59 25.26 25.42 1,141,084 +0.42(+1.69%)
Aug 20, 2009 24.74 25.06 24.70 24.99 689,724 +0.29(+1.18%)
Aug 19, 2009 24.20 24.82 24.20 24.70 634,067 +0.16(+0.66%)
Aug 18, 2009 24.27 24.60 24.25 24.54 617,555 +0.44(+1.82%)
Aug 17, 2009 24.21 24.22 23.98 24.10 1,085,313 -0.94(-3.76%)
Aug 14, 2009 25.27 25.27 24.79 25.04 879,375 -0.14(-0.57%)
Aug 13, 2009 25.19 25.25 24.95 25.18 1,056,364 +0.34(+1.38%)
Aug 12, 2009 24.52 25.00 24.52 24.84 824,540 +0.35(+1.42%)
Aug 11, 2009 24.69 24.69 24.41 24.49 854,614 -0.33(-1.33%)
Aug 10, 2009 24.91 24.94 24.65 24.82 1,038,855 -0.27(-1.07%)
Aug 07, 2009 25.10 25.18 24.94 25.09 838,084 +0.12(+0.50%)
Aug 06, 2009 25.23 25.27 24.79 24.97 663,989 -0.21(-0.84%)
Aug 05, 2009 25.22 25.24 24.81 25.18 777,679 -0.05(-0.20%)
Aug 04, 2009 25.12 25.34 25.04 25.23 1,098,115 -0.14(-0.56%)
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.