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

62.74 USD +0.53 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.95 47.13 46.87 47.03 1,154,865 -0.03(-0.06%)
Oct 28, 2010 47.07 47.15 46.79 47.06 2,226,872 +0.46(+0.99%)
Oct 27, 2010 46.75 46.75 46.15 46.60 1,050,302 -0.70(-1.48%)
Oct 25, 2010 47.61 47.81 47.30 47.30 1,293,834 +0.16(+0.34%)
Oct 22, 2010 47.25 47.26 46.98 47.14 827,498 +0.12(+0.26%)
Oct 21, 2010 47.35 47.59 46.66 47.02 1,200,884 -0.22(-0.47%)
Oct 20, 2010 46.73 47.40 46.66 47.24 991,538 +0.84(+1.81%)
Oct 19, 2010 46.70 46.90 46.18 46.40 1,339,464 -1.15(-2.42%)
Oct 18, 2010 47.28 47.71 47.19 47.55 708,677 +0.09(+0.19%)
Oct 15, 2010 47.78 47.81 47.17 47.46 1,478,905 -0.12(-0.25%)
Oct 14, 2010 47.70 47.77 47.36 47.58 1,118,691 +0.15(+0.32%)
Oct 13, 2010 47.34 47.63 47.21 47.43 1,029,808 +0.55(+1.17%)
Oct 12, 2010 46.63 46.95 46.27 46.88 853,019 -0.07(-0.15%)
Oct 11, 2010 47.05 47.10 46.78 46.95 531,620 -0.06(-0.13%)
Oct 08, 2010 47.01 47.09 46.57 47.01 1,532,607 +0.35(+0.75%)
Oct 07, 2010 47.14 47.14 46.38 46.66 814,319 -0.16(-0.34%)
Oct 06, 2010 46.73 46.89 46.63 46.82 1,555,663 +0.27(+0.58%)
Oct 05, 2010 46.06 46.66 45.97 46.55 682,589 +1.16(+2.56%)
Oct 04, 2010 45.65 45.80 45.24 45.39 1,549,007 -0.50(-1.09%)
Oct 01, 2010 45.89 45.98 45.55 45.89 1,415,461 +0.49(+1.08%)
Sep 30, 2010 45.81 45.93 45.07 45.40 1,401,683 -0.09(-0.20%)
Sep 29, 2010 45.53 45.70 45.35 45.49 614,448 -0.05(-0.11%)
Sep 28, 2010 45.35 45.58 44.89 45.54 665,935 +0.33(+0.73%)
Sep 27, 2010 45.41 45.45 45.19 45.21 609,380 -0.20(-0.44%)
Sep 24, 2010 45.10 45.49 45.07 45.41 743,954 +1.13(+2.55%)
Sep 23, 2010 44.33 44.72 44.20 44.28 926,784 -0.47(-1.05%)
Sep 22, 2010 44.91 45.13 44.63 44.75 562,125 +0.03(+0.07%)
Sep 21, 2010 44.84 45.07 44.41 44.72 752,072 -0.03(-0.07%)
Sep 20, 2010 44.27 44.87 44.21 44.75 634,671 +0.76(+1.73%)
Sep 17, 2010 43.99 44.33 43.91 43.99 1,031,822 -0.42(-0.95%)
Sep 15, 2010 44.16 44.46 43.97 44.41 813,246 +0.04(+0.09%)
Sep 14, 2010 44.11 44.57 43.95 44.37 2,017,577 +0.17(+0.38%)
Sep 13, 2010 44.17 44.24 44.00 44.20 672,462 +0.83(+1.91%)
Sep 10, 2010 43.31 43.47 43.26 43.37 364,059 +0.15(+0.35%)
Sep 09, 2010 43.49 43.55 43.10 43.22 376,852 +0.34(+0.79%)
Sep 08, 2010 42.82 43.20 42.82 42.88 524,144 +0.29(+0.68%)
Sep 07, 2010 42.94 42.94 42.54 42.59 755,215 -0.54(-1.25%)
Sep 03, 2010 43.09 43.26 42.89 43.13 515,318 +0.39(+0.91%)
Sep 02, 2010 42.39 42.74 42.28 42.74 1,434,785 +0.35(+0.83%)
Sep 01, 2010 41.87 42.58 41.87 42.39 1,337,368 +1.40(+3.42%)
Aug 31, 2010 40.96 41.36 40.87 40.99 8,900 -0.15(-0.36%)
Aug 30, 2010 41.40 41.52 41.11 41.14 1,126,235 -0.46(-1.11%)
Aug 27, 2010 40.99 41.71 40.69 41.60 913,930 +0.82(+2.01%)
Aug 26, 2010 41.12 41.30 40.65 40.78 618,084 -0.05(-0.12%)
Aug 25, 2010 40.47 40.95 40.22 40.83 1,048,155 +0.06(+0.15%)
Aug 24, 2010 41.04 41.10 40.59 40.77 1,032,368 -0.75(-1.81%)
Aug 23, 2010 41.86 42.02 41.49 41.52 627,774 -0.09(-0.22%)
Aug 20, 2010 41.54 41.71 41.35 41.61 440,633 -0.41(-0.98%)
Aug 19, 2010 42.56 42.67 41.73 42.02 1,060,415 -0.54(-1.27%)
Aug 18, 2010 42.58 42.78 42.35 42.56 1,014,526 +0.09(+0.21%)
Aug 17, 2010 42.45 42.80 42.34 42.47 681,364 +0.50(+1.19%)
Aug 16, 2010 41.71 42.15 41.57 41.97 582,993 +0.27(+0.65%)
Aug 13, 2010 41.70 42.03 41.69 41.70 453,353 -0.10(-0.24%)
Aug 12, 2010 41.41 41.88 41.41 41.80 650,192 -0.04(-0.10%)
Aug 11, 2010 42.26 42.32 41.75 41.84 975,682 -1.68(-3.86%)
Aug 10, 2010 43.28 43.71 42.96 43.52 1,034,596 -0.36(-0.82%)
Aug 09, 2010 43.97 44.02 43.81 43.88 935,778 +0.03(+0.07%)
Aug 06, 2010 43.85 43.90 43.36 43.85 769,304 +0.05(+0.11%)
Aug 05, 2010 43.75 43.80 43.50 43.80 1,307,538 -0.08(-0.18%)
Aug 04, 2010 43.77 43.92 43.50 43.88 1,100 +0.09(+0.21%)
Aug 03, 2010 43.74 43.93 43.43 43.79 1,022,227 -0.10(-0.23%)
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.