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

63.06 USD +0.52 (+0.82%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.69 44.10 43.51 43.86 591,197 +0.26(+0.60%)
Nov 27, 2009 43.28 43.99 42.26 43.60 590,296 -1.52(-3.37%)
Nov 25, 2009 44.87 45.12 44.63 45.12 437,619 +0.64(+1.44%)
Nov 24, 2009 44.72 44.72 44.19 44.48 625,544 -0.24(-0.54%)
Nov 23, 2009 44.92 45.09 44.61 44.72 782,145 +0.72(+1.64%)
Nov 20, 2009 43.57 44.00 43.57 44.00 444,564 -0.18(-0.41%)
Nov 19, 2009 44.42 44.42 43.78 44.18 789,759 -0.74(-1.65%)
Nov 18, 2009 45.19 45.30 44.77 44.92 1,152,485 -0.28(-0.62%)
Nov 17, 2009 44.97 45.20 44.64 45.20 1,028,732 -0.16(-0.35%)
Nov 16, 2009 45.03 45.58 44.91 45.36 726,741 +0.74(+1.66%)
Nov 13, 2009 44.22 44.68 44.00 44.62 574,921 +0.60(+1.36%)
Nov 12, 2009 44.63 44.74 43.92 44.02 496,091 -0.72(-1.61%)
Nov 11, 2009 44.97 45.14 44.52 44.74 3,077,642 +0.09(+0.20%)
Nov 10, 2009 44.39 44.70 44.26 44.65 1,600,431 -0.12(-0.27%)
Nov 09, 2009 44.29 44.80 44.20 44.77 1,272,743 +1.33(+3.06%)
Nov 06, 2009 43.01 43.55 42.89 43.44 1,024,761 +0.01(+0.02%)
Nov 05, 2009 43.21 43.49 43.01 43.43 955,409 +0.68(+1.59%)
Nov 04, 2009 42.62 43.21 42.58 42.75 951,182 +0.58(+1.38%)
Nov 03, 2009 41.59 42.26 41.44 42.17 556,524 -0.10(-0.24%)
Nov 02, 2009 42.22 42.87 41.69 42.27 1,460,314 +0.44(+1.05%)
Oct 30, 2009 43.19 43.19 41.68 41.83 1,287,869 -1.62(-3.73%)
Oct 29, 2009 42.67 43.56 42.67 43.45 985,059 +1.55(+3.70%)
Oct 28, 2009 42.84 43.00 41.82 41.90 1,418,458 -1.41(-3.26%)
Oct 27, 2009 43.84 43.94 43.25 43.31 768,283 -0.49(-1.12%)
Oct 26, 2009 44.64 44.94 43.61 43.80 1,058,958 -0.64(-1.44%)
Oct 23, 2009 44.59 44.65 44.24 44.44 890,387 -0.68(-1.51%)
Oct 22, 2009 44.70 45.21 44.27 45.12 628,647 +0.44(+0.98%)
Oct 21, 2009 44.76 45.48 44.65 44.68 2,983,357 -0.25(-0.56%)
Oct 20, 2009 44.59 44.93 44.58 44.93 769,205 -0.37(-0.82%)
Oct 19, 2009 45.07 45.41 44.77 45.30 807,638 +0.71(+1.59%)
Oct 16, 2009 44.50 44.71 44.16 44.59 699,184 -0.57(-1.26%)
Oct 15, 2009 44.89 45.19 44.71 45.16 631,518 +0.07(+0.16%)
Oct 14, 2009 44.84 45.14 44.66 45.09 1,137,639 +1.14(+2.59%)
Oct 13, 2009 44.07 44.07 43.61 43.95 812,678 -0.05(-0.11%)
Oct 12, 2009 44.25 44.27 43.86 44.00 842,307 +0.30(+0.69%)
Oct 09, 2009 43.76 43.77 43.48 43.70 604,505 -0.06(-0.14%)
Oct 08, 2009 43.62 43.92 43.32 43.76 1,159,962 +0.73(+1.70%)
Oct 07, 2009 43.11 43.15 42.75 43.03 391,722 +0.01(+0.02%)
Oct 06, 2009 42.82 43.34 42.72 43.02 820,256 +0.73(+1.73%)
Oct 05, 2009 41.72 42.42 41.61 42.29 540,619 +0.69(+1.66%)
Oct 02, 2009 41.41 41.82 41.20 41.60 627,085 -0.31(-0.74%)
Oct 01, 2009 42.84 42.97 41.87 41.91 1,315,119 -1.29(-2.99%)
Sep 30, 2009 43.44 43.49 42.66 43.20 791,609 +0.16(+0.37%)
Sep 29, 2009 43.21 43.27 42.80 43.04 616,683 -0.35(-0.81%)
Sep 28, 2009 42.75 43.47 42.70 43.39 1,539,967 +0.75(+1.76%)
Sep 25, 2009 42.71 42.89 42.44 42.64 1,378,863 -0.08(-0.19%)
Sep 24, 2009 43.71 43.74 42.48 42.72 890,151 -0.65(-1.50%)
Sep 23, 2009 44.01 44.22 43.37 43.37 904,741 -0.48(-1.09%)
Sep 22, 2009 43.88 43.93 43.60 43.85 611,023 +0.63(+1.46%)
Sep 21, 2009 42.91 43.29 42.71 43.22 609,622 -0.36(-0.83%)
Sep 18, 2009 43.82 43.82 43.43 43.58 485,634 +0.06(+0.14%)
Sep 17, 2009 43.61 43.93 43.36 43.52 798,503 +0.19(+0.44%)
Sep 16, 2009 43.59 43.84 43.28 43.33 841,354 +0.65(+1.52%)
Sep 15, 2009 42.68 43.03 42.42 42.68 961,313 -0.08(-0.19%)
Sep 14, 2009 42.25 42.80 42.12 42.76 921,058 +0.08(+0.19%)
Sep 11, 2009 42.96 43.06 42.54 42.68 5,206,445 -0.07(-0.16%)
Sep 10, 2009 42.20 42.81 42.01 42.75 688,303 +0.46(+1.09%)
Sep 09, 2009 42.21 42.52 42.03 42.29 711,363 +0.32(+0.76%)
Sep 08, 2009 42.00 42.10 41.75 41.97 527,627 +0.85(+2.07%)
Sep 04, 2009 40.54 41.17 40.35 41.12 418,852 +0.68(+1.68%)
Sep 03, 2009 40.40 40.52 40.08 40.44 428,589 +0.43(+1.07%)
Sep 02, 2009 39.67 40.24 39.67 40.01 536,277 +0.09(+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.