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

58.67 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.17 27.42 27.06 27.27 950,704 +0.16(+0.60%)
Nov 27, 2009 26.91 27.36 26.28 27.11 949,255 -0.95(-3.37%)
Nov 25, 2009 27.90 28.06 27.75 28.06 703,735 +0.40(+1.44%)
Nov 24, 2009 27.81 27.81 27.48 27.66 1,005,937 -0.15(-0.54%)
Nov 23, 2009 27.93 28.04 27.74 27.81 1,257,768 +0.45(+1.64%)
Nov 20, 2009 27.09 27.36 27.09 27.36 714,903 -0.11(-0.41%)
Nov 19, 2009 27.62 27.62 27.22 27.47 1,270,012 -0.46(-1.65%)
Nov 18, 2009 28.10 28.17 27.84 27.93 1,853,312 -0.17(-0.62%)
Nov 17, 2009 27.96 28.11 27.76 28.11 1,654,304 -0.10(-0.35%)
Nov 16, 2009 28.00 28.34 27.93 28.21 1,168,672 +0.46(+1.66%)
Nov 13, 2009 27.50 27.78 27.36 27.75 924,531 +0.37(+1.36%)
Nov 12, 2009 27.75 27.82 27.31 27.37 797,764 -0.45(-1.61%)
Nov 11, 2009 27.96 28.07 27.68 27.82 4,949,159 +0.06(+0.20%)
Nov 10, 2009 27.60 27.80 27.53 27.77 2,573,654 -0.07(-0.27%)
Nov 09, 2009 27.54 27.86 27.49 27.84 2,046,699 +0.83(+3.06%)
Nov 06, 2009 26.75 27.08 26.67 27.01 1,647,919 +0.01(+0.02%)
Nov 05, 2009 26.87 27.04 26.75 27.01 1,536,394 +0.42(+1.59%)
Nov 04, 2009 26.50 26.87 26.48 26.58 1,529,596 +0.36(+1.38%)
Nov 03, 2009 25.86 26.28 25.77 26.22 894,946 -0.06(-0.24%)
Nov 02, 2009 26.25 26.66 25.93 26.29 2,348,332 +0.27(+1.05%)
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%)
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.