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, 2015 34.94 35.02 34.90 34.92 3,853,502 -0.05(-0.16%)
Nov 27, 2015 35.04 35.05 34.95 34.97 882,325 -0.12(-0.35%)
Nov 25, 2015 35.10 35.09 35.09 35.09 2,122,024 +0.02(+0.04%)
Nov 24, 2015 34.84 35.15 34.79 35.08 5,176,401 +0.05(+0.16%)
Nov 23, 2015 35.17 35.24 34.98 35.02 4,162,335 -0.24(-0.68%)
Nov 20, 2015 35.44 35.49 35.26 35.27 2,654,193 -0.02(-0.04%)
Nov 19, 2015 35.25 35.36 35.23 35.28 2,702,505 +0.22(+0.62%)
Nov 18, 2015 34.86 35.11 34.79 35.06 2,623,138 +0.30(+0.85%)
Nov 17, 2015 34.81 34.94 34.68 34.77 2,585,711 +0.05(+0.13%)
Nov 16, 2015 34.27 34.72 34.27 34.72 3,551,869 +0.45(+1.32%)
Nov 13, 2015 34.41 34.43 34.19 34.27 2,916,947 -0.29(-0.83%)
Nov 12, 2015 34.74 34.85 34.56 34.56 2,729,609 -0.42(-1.20%)
Nov 11, 2015 35.16 35.16 34.94 34.98 1,421,301 +0.09(+0.27%)
Nov 10, 2015 34.73 34.88 34.66 34.88 6,689,006 -0.02(-0.04%)
Nov 09, 2015 35.12 35.14 34.79 34.90 2,663,491 -0.40(-1.15%)
Nov 06, 2015 35.26 35.32 35.07 35.30 4,245,853 -0.23(-0.66%)
Nov 05, 2015 35.69 35.70 35.44 35.54 4,355,374 -0.08(-0.22%)
Nov 04, 2015 35.89 35.91 35.52 35.62 2,231,706 -0.21(-0.59%)
Nov 03, 2015 35.52 35.90 35.50 35.83 2,686,524 +0.12(+0.35%)
Nov 02, 2015 35.54 35.73 35.47 35.70 2,438,276 +0.32(+0.90%)
Oct 30, 2015 35.49 35.59 35.37 35.38 1,695,191 -0.02(-0.07%)
Oct 29, 2015 35.34 35.47 35.28 35.41 2,098,338 -0.33(-0.91%)
Oct 28, 2015 35.66 35.96 35.41 35.73 2,798,322 +0.17(+0.48%)
Oct 27, 2015 35.61 35.65 35.48 35.56 1,854,819 -0.29(-0.80%)
Oct 26, 2015 35.97 35.97 35.84 35.85 1,716,907 -0.23(-0.63%)
Oct 23, 2015 36.02 36.15 35.90 36.08 2,433,625 +0.33(+0.91%)
Oct 22, 2015 35.46 35.84 35.46 35.75 4,707,794 +0.47(+1.35%)
Oct 21, 2015 35.54 35.56 35.25 35.27 2,826,914 -0.16(-0.46%)
Oct 20, 2015 35.35 35.50 35.34 35.44 3,432,278 -0.05(-0.13%)
Oct 19, 2015 35.48 35.48 35.36 35.48 1,191,021 -0.21(-0.59%)
Oct 16, 2015 35.63 35.71 35.51 35.69 2,646,159 +0.01(+0.02%)
Oct 15, 2015 35.34 35.71 35.30 35.69 3,141,962 +0.65(+1.87%)
Oct 14, 2015 35.02 35.16 34.94 35.03 3,033,669 +0.12(+0.36%)
Oct 13, 2015 34.99 35.22 34.88 34.91 4,052,694 -0.47(-1.34%)
Oct 12, 2015 35.43 35.45 35.33 35.38 2,600,498 -0.12(-0.33%)
Oct 09, 2015 35.52 35.62 35.37 35.50 3,471,218 +0.07(+0.20%)
Oct 08, 2015 34.95 35.45 34.92 35.43 2,265,693 +0.31(+0.89%)
Oct 07, 2015 35.05 35.24 34.86 35.12 3,431,144 +0.54(+1.55%)
Oct 06, 2015 34.48 34.69 34.48 34.58 1,900,973 +0.02(+0.05%)
Oct 05, 2015 34.29 34.59 34.23 34.57 4,182,062 +0.71(+2.09%)
Oct 02, 2015 33.16 33.87 33.06 33.86 2,228,854 +0.57(+1.71%)
Oct 01, 2015 33.43 33.43 32.99 33.29 5,823,452 +0.12(+0.38%)
Sep 30, 2015 33.03 33.20 32.83 33.17 3,709,512 +0.65(+1.99%)
Sep 29, 2015 32.42 32.58 32.29 32.52 4,473,645 +0.04(+0.12%)
Sep 28, 2015 32.96 32.97 32.43 32.48 2,926,213 -0.70(-2.11%)
Sep 25, 2015 33.46 33.52 33.04 33.18 1,850,383 +0.23(+0.70%)
Sep 24, 2015 32.81 33.05 32.59 32.95 4,143,775 -0.15(-0.44%)
Sep 23, 2015 33.35 33.36 33.00 33.10 3,270,197 -0.19(-0.58%)
Sep 22, 2015 33.39 33.42 33.10 33.29 2,403,656 -0.81(-2.38%)
Sep 21, 2015 34.24 34.24 33.96 34.10 1,730,254 +0.00(+0.00%)
Sep 18, 2015 34.30 34.43 34.05 34.10 2,578,808 -0.77(-2.22%)
Sep 17, 2015 34.62 35.29 34.57 34.88 2,894,315 +0.05(+0.16%)
Sep 16, 2015 34.57 34.85 34.51 34.82 1,308,689 +0.56(+1.65%)
Sep 15, 2015 33.98 34.28 33.92 34.26 2,273,811 +0.28(+0.82%)
Sep 14, 2015 33.99 34.05 33.82 33.98 2,707,808 -0.21(-0.61%)
Sep 11, 2015 33.99 34.19 33.91 34.19 2,441,258 +0.01(+0.02%)
Sep 10, 2015 33.96 34.32 33.92 34.18 3,834,243 +0.24(+0.71%)
Sep 09, 2015 34.64 34.66 33.91 33.94 3,626,073 -0.21(-0.61%)
Sep 08, 2015 34.05 34.15 33.92 34.15 3,147,645 +0.94(+2.84%)
Sep 04, 2015 33.32 33.20 33.20 33.20 4,100,319 -0.77(-2.26%)
Sep 03, 2015 34.04 34.28 33.90 33.97 3,739,619 +0.07(+0.21%)
Sep 02, 2015 33.99 33.99 33.55 33.90 4,452,150 +0.49(+1.46%)
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.