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 (%)
Nov 30, 2011 28.10 28.33 27.99 28.27 1,450,760 +1.38(+5.15%)
Nov 29, 2011 26.88 27.08 26.79 26.89 995,818 +0.07(+0.25%)
Nov 28, 2011 26.86 26.94 26.65 26.82 1,474,089 +1.07(+4.15%)
Nov 25, 2011 25.79 26.10 25.74 25.75 355,246 -0.09(-0.34%)
Nov 23, 2011 26.27 26.27 25.77 25.84 1,768,638 -0.75(-2.81%)
Nov 22, 2011 26.67 26.79 26.42 26.59 2,984,016 -0.05(-0.20%)
Nov 21, 2011 26.85 26.85 26.46 26.64 2,568,014 -0.73(-2.65%)
Nov 18, 2011 27.61 27.63 27.34 27.37 1,257,739 +0.01(+0.05%)
Nov 17, 2011 27.84 27.97 27.23 27.35 1,452,195 -0.38(-1.38%)
Nov 16, 2011 27.94 28.25 27.70 27.74 1,432,430 -0.54(-1.90%)
Nov 15, 2011 28.16 28.42 28.03 28.27 629,867 -0.02(-0.07%)
Nov 14, 2011 28.42 28.55 28.15 28.29 470,822 -0.46(-1.59%)
Nov 11, 2011 28.52 28.86 28.51 28.75 1,175,017 +0.65(+2.30%)
Nov 10, 2011 28.33 28.37 27.91 28.11 1,472,465 +0.28(+0.99%)
Nov 09, 2011 28.24 28.36 27.79 27.83 836,489 -1.49(-5.09%)
Nov 08, 2011 29.17 29.39 28.87 29.32 629,162 +0.28(+0.95%)
Nov 07, 2011 28.87 29.06 28.64 29.05 690,055 +0.17(+0.61%)
Nov 04, 2011 28.84 28.96 28.48 28.87 787,418 -0.32(-1.08%)
Nov 03, 2011 28.94 29.27 28.48 29.19 1,334,815 +0.67(+2.36%)
Nov 02, 2011 28.50 28.72 28.29 28.52 885,361 +0.42(+1.48%)
Nov 01, 2011 27.96 28.40 27.75 28.10 1,519,858 -0.92(-3.17%)
Oct 31, 2011 29.66 29.68 29.02 29.02 1,479,827 -1.29(-4.26%)
Oct 28, 2011 30.15 30.40 30.10 30.31 1,385,568 -0.25(-0.81%)
Oct 27, 2011 30.25 30.75 29.99 30.56 1,093,301 +1.57(+5.40%)
Oct 26, 2011 29.02 29.07 28.37 28.99 641,501 +0.46(+1.60%)
Oct 25, 2011 28.81 28.87 28.40 28.54 921,978 -0.43(-1.49%)
Oct 24, 2011 28.47 29.09 28.47 28.97 1,330,186 +0.54(+1.89%)
Oct 21, 2011 28.17 28.46 28.16 28.43 1,446,520 +0.70(+2.52%)
Oct 20, 2011 27.76 27.84 27.30 27.73 1,211,434 -0.05(-0.17%)
Oct 19, 2011 28.18 28.26 27.76 27.78 735,723 -0.54(-1.92%)
Oct 18, 2011 27.78 28.49 27.51 28.32 782,579 +0.44(+1.57%)
Oct 17, 2011 28.35 28.36 27.79 27.88 1,046,195 -0.71(-2.47%)
Oct 14, 2011 28.47 28.62 28.31 28.59 1,226,354 +0.46(+1.65%)
Oct 13, 2011 27.99 28.20 27.73 28.13 1,073,387 -0.07(-0.26%)
Oct 12, 2011 28.11 28.48 28.09 28.20 844,061 +0.56(+2.04%)
Oct 11, 2011 27.41 27.70 27.32 27.64 718,362 -0.13(-0.48%)
Oct 10, 2011 27.38 27.77 27.35 27.77 626,309 +1.11(+4.16%)
Oct 07, 2011 27.07 27.12 26.57 26.66 925,298 -0.22(-0.80%)
Oct 06, 2011 26.65 26.88 26.10 26.88 1,053,266 +0.71(+2.72%)
Oct 05, 2011 25.65 26.25 25.47 26.16 1,229,349 +0.48(+1.86%)
Oct 04, 2011 25.10 25.69 24.68 25.69 2,882,676 +0.35(+1.38%)
Oct 03, 2011 25.89 26.19 25.31 25.34 2,676,163 -0.69(-2.66%)
Sep 30, 2011 26.32 26.59 26.03 26.03 1,169,726 -0.93(-3.47%)
Sep 29, 2011 27.18 27.29 26.58 26.96 701,083 +0.47(+1.78%)
Sep 28, 2011 27.17 27.30 26.47 26.49 1,876,585 -0.56(-2.09%)
Sep 27, 2011 27.15 27.56 26.96 27.06 2,442,411 +0.66(+2.50%)
Sep 26, 2011 26.00 26.43 25.60 26.40 1,873,897 +0.54(+2.11%)
Sep 23, 2011 25.44 25.97 25.38 25.85 2,079,445 +0.26(+1.00%)
Sep 22, 2011 25.87 25.93 25.29 25.60 3,067,346 -1.18(-4.42%)
Sep 21, 2011 27.57 27.65 26.78 26.78 1,351,119 -0.84(-3.04%)
Sep 20, 2011 27.73 27.97 27.49 27.62 911,001 -0.01(-0.02%)
Sep 19, 2011 27.47 27.80 27.28 27.63 926,634 -0.74(-2.61%)
Sep 16, 2011 28.49 28.58 28.15 28.37 1,030,108 -0.05(-0.17%)
Sep 15, 2011 28.24 28.42 28.05 28.42 1,014,651 +0.57(+2.05%)
Sep 14, 2011 27.64 28.13 27.18 27.84 1,035,404 +0.23(+0.83%)
Sep 13, 2011 27.44 27.72 27.25 27.62 1,695,468 +0.21(+0.76%)
Sep 12, 2011 27.01 27.42 26.78 27.41 1,296,106 -0.13(-0.46%)
Sep 09, 2011 28.05 28.09 27.44 27.54 2,074,215 -1.02(-3.56%)
Sep 08, 2011 28.66 28.98 28.47 28.55 905,579 -0.52(-1.78%)
Sep 07, 2011 28.65 29.07 28.58 29.07 902,855 +0.77(+2.73%)
Sep 06, 2011 27.70 28.31 27.70 28.29 1,785,329 -0.67(-2.30%)
Sep 02, 2011 29.08 29.28 28.89 28.96 2,401,091 -0.73(-2.47%)
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.