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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.34 29.66 29.28 29.45 1,615,325 -0.31(-1.03%)
Nov 29, 2010 29.67 29.84 29.38 29.75 1,303,109 -0.17(-0.57%)
Nov 26, 2010 29.94 30.08 29.88 29.92 386,550 -0.52(-1.69%)
Nov 24, 2010 30.24 30.44 30.44 30.44 955,444 +0.52(+1.72%)
Nov 23, 2010 30.19 30.24 29.86 29.92 1,325,841 -0.94(-3.05%)
Nov 22, 2010 30.80 30.95 30.49 30.86 1,200,526 -0.22(-0.69%)
Nov 19, 2010 30.88 31.09 30.69 31.08 1,045,361 +0.01(+0.04%)
Nov 18, 2010 30.97 31.09 30.93 31.06 1,130,723 +0.72(+2.39%)
Nov 17, 2010 30.35 30.50 30.26 30.34 830,840 +0.14(+0.48%)
Nov 16, 2010 30.67 30.69 30.06 30.20 1,728,965 -0.93(-2.98%)
Nov 15, 2010 31.12 31.21 30.94 31.12 1,435,474 +0.14(+0.46%)
Nov 12, 2010 31.16 31.33 30.77 30.98 1,131,475 -0.36(-1.15%)
Nov 11, 2010 31.33 31.38 31.18 31.34 1,491,252 -0.27(-0.85%)
Nov 10, 2010 31.60 31.66 31.20 31.61 1,189,488 +0.14(+0.44%)
Nov 09, 2010 31.99 32.05 31.33 31.47 6,769,606 -0.33(-1.03%)
Nov 08, 2010 31.74 31.83 31.59 31.80 1,286,101 -0.14(-0.45%)
Nov 05, 2010 31.98 32.08 31.83 31.94 2,413,054 -0.16(-0.51%)
Nov 04, 2010 31.93 32.10 31.86 32.10 1,562,919 +0.77(+2.46%)
Nov 03, 2010 31.23 31.35 30.85 31.33 2,260,312 +0.18(+0.57%)
Nov 02, 2010 31.14 31.21 31.03 31.16 1,341,620 +0.43(+1.40%)
Nov 01, 2010 30.87 30.93 30.54 30.73 1,215,722 +0.02(+0.06%)
Oct 29, 2010 30.65 30.77 30.60 30.71 1,768,848 -0.02(-0.06%)
Oct 28, 2010 30.73 30.78 30.55 30.73 3,410,787 +0.30(+0.99%)
Oct 27, 2010 30.52 30.52 30.13 30.42 1,608,694 -0.46(-1.48%)
Oct 25, 2010 31.08 31.21 30.88 30.88 1,981,700 +0.10(+0.34%)
Oct 22, 2010 30.85 30.86 30.67 30.78 1,267,437 +0.08(+0.26%)
Oct 21, 2010 30.91 31.07 30.46 30.70 1,839,333 -0.14(-0.47%)
Oct 20, 2010 30.51 30.95 30.46 30.84 1,518,688 +0.55(+1.81%)
Oct 19, 2010 30.49 30.62 30.15 30.29 2,051,589 -0.75(-2.42%)
Oct 18, 2010 30.87 31.15 30.81 31.05 1,085,444 +0.06(+0.19%)
Oct 15, 2010 31.20 31.21 30.80 30.99 2,265,164 -0.08(-0.25%)
Oct 14, 2010 31.14 31.19 30.92 31.06 1,713,442 +0.10(+0.32%)
Oct 13, 2010 30.91 31.10 30.82 30.97 1,577,305 +0.36(+1.17%)
Oct 12, 2010 30.44 30.65 30.21 30.61 1,306,526 -0.05(-0.15%)
Oct 11, 2010 30.72 30.75 30.54 30.65 814,255 -0.04(-0.13%)
Oct 08, 2010 30.69 30.74 30.41 30.69 2,347,416 +0.23(+0.75%)
Oct 07, 2010 30.78 30.78 30.28 30.46 1,247,251 -0.10(-0.34%)
Oct 06, 2010 30.51 30.61 30.44 30.57 2,382,730 +0.18(+0.58%)
Oct 05, 2010 30.07 30.46 30.01 30.39 1,045,487 +0.76(+2.56%)
Oct 04, 2010 29.80 29.90 29.54 29.63 2,372,536 -0.33(-1.09%)
Oct 01, 2010 29.96 30.02 29.74 29.96 2,167,990 +0.32(+1.08%)
Sep 30, 2010 29.91 29.99 29.43 29.64 2,146,887 -0.06(-0.20%)
Sep 29, 2010 29.73 29.84 29.61 29.70 941,119 -0.03(-0.11%)
Sep 28, 2010 29.61 29.76 29.31 29.73 1,019,979 +0.22(+0.73%)
Sep 27, 2010 29.65 29.67 29.50 29.52 933,356 -0.13(-0.44%)
Sep 24, 2010 29.45 29.70 29.43 29.65 1,139,476 +0.74(+2.55%)
Sep 23, 2010 28.94 29.20 28.86 28.91 1,419,508 -0.31(-1.05%)
Sep 22, 2010 29.32 29.46 29.14 29.22 860,978 +0.02(+0.07%)
Sep 21, 2010 29.28 29.43 28.99 29.20 1,151,910 -0.02(-0.07%)
Sep 20, 2010 28.90 29.29 28.86 29.22 972,093 +0.50(+1.73%)
Sep 17, 2010 28.72 28.94 28.67 28.72 1,580,389 -0.27(-0.95%)
Sep 15, 2010 28.83 29.03 28.71 28.99 1,245,607 +0.03(+0.09%)
Sep 14, 2010 28.80 29.10 28.69 28.97 3,090,221 +0.11(+0.38%)
Sep 13, 2010 28.84 28.88 28.73 28.86 1,029,976 +0.54(+1.91%)
Sep 10, 2010 28.28 28.38 28.24 28.32 557,610 +0.10(+0.35%)
Sep 09, 2010 28.39 28.43 28.14 28.22 577,205 +0.22(+0.79%)
Sep 08, 2010 27.96 28.20 27.96 28.00 802,804 +0.19(+0.68%)
Sep 07, 2010 28.04 28.04 27.77 27.81 1,156,724 -0.35(-1.25%)
Sep 03, 2010 28.13 28.24 28.00 28.16 789,286 +0.25(+0.91%)
Sep 02, 2010 27.68 27.90 27.60 27.90 2,197,587 +0.23(+0.83%)
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.