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

63.10 USD +0.51 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 61.55 61.55 60.03 60.34 338,425 +0.03(+0.05%)
Nov 29, 2007 59.58 60.46 59.58 60.31 278,250 +0.01(+0.02%)
Nov 28, 2007 59.38 60.60 58.86 60.30 248,901 +1.42(+2.41%)
Nov 27, 2007 57.68 58.88 57.68 58.88 164,750 +1.17(+2.03%)
Nov 26, 2007 60.70 60.70 57.62 57.71 317,760 -1.22(-2.07%)
Nov 23, 2007 57.85 58.93 57.85 58.93 133,150 +1.44(+2.50%)
Nov 21, 2007 58.83 58.83 57.10 57.49 248,101 -1.36(-2.31%)
Nov 20, 2007 59.12 59.27 58.18 58.85 261,402 +0.89(+1.54%)
Nov 19, 2007 59.68 59.68 57.60 57.96 285,141 -1.59(-2.67%)
Nov 16, 2007 58.96 59.66 58.76 59.55 226,028 +0.61(+1.03%)
Nov 15, 2007 59.77 59.99 58.85 58.94 371,646 -1.33(-2.21%)
Nov 14, 2007 61.28 61.31 60.16 60.27 448,800 -0.24(-0.40%)
Nov 13, 2007 58.73 60.51 58.73 60.51 181,992 +2.18(+3.74%)
Nov 12, 2007 60.00 60.00 58.33 58.33 218,436 -1.72(-2.86%)
Nov 09, 2007 60.83 60.83 59.66 60.05 507,615 -1.27(-2.07%)
Nov 08, 2007 62.00 62.00 60.10 61.32 269,600 +0.24(+0.39%)
Nov 07, 2007 62.06 62.15 60.71 61.08 460,987 -1.47(-2.35%)
Nov 06, 2007 62.00 62.55 61.61 62.55 189,700 +1.35(+2.21%)
Nov 05, 2007 61.15 61.38 60.00 61.20 340,929 -0.98(-1.58%)
Nov 02, 2007 62.25 62.25 61.50 62.18 205,600 +0.18(+0.29%)
Nov 01, 2007 62.79 62.79 61.63 62.00 368,000 -1.49(-2.35%)
Oct 31, 2007 63.00 63.72 62.68 63.49 227,200 +0.95(+1.52%)
Oct 30, 2007 62.84 62.84 62.50 62.54 197,000 -0.54(-0.86%)
Oct 29, 2007 62.82 63.12 62.64 63.08 165,800 +0.79(+1.27%)
Oct 26, 2007 61.83 62.31 61.70 62.29 248,500 +1.39(+2.28%)
Oct 25, 2007 61.02 61.12 60.42 60.90 108,600 -0.08(-0.13%)
Oct 24, 2007 60.85 60.98 59.66 60.98 120,300 +0.00(+0.00%)
Oct 23, 2007 60.85 60.98 60.35 60.98 138,600 +0.98(+1.63%)
Oct 22, 2007 59.42 60.00 59.00 60.00 294,600 -0.04(-0.07%)
Oct 19, 2007 61.11 61.22 59.81 60.04 357,800 -1.51(-2.45%)
Oct 18, 2007 61.21 61.58 61.01 61.55 108,600 +0.33(+0.54%)
Oct 17, 2007 61.23 61.40 60.63 61.22 122,500 +0.67(+1.10%)
Oct 16, 2007 61.00 61.03 60.36 60.55 163,800 -0.93(-1.51%)
Oct 15, 2007 62.11 62.14 61.19 61.48 202,900 -0.39(-0.63%)
Oct 12, 2007 61.65 62.02 61.61 61.87 111,400 +0.60(+0.98%)
Oct 11, 2007 62.15 62.46 61.27 61.27 210,200 -0.03(-0.05%)
Oct 10, 2007 61.47 61.62 61.14 61.30 248,600 -0.31(-0.50%)
Oct 09, 2007 61.07 61.61 60.90 61.61 217,200 +0.79(+1.30%)
Oct 08, 2007 61.09 61.09 60.51 60.82 169,800 -0.59(-0.96%)
Oct 05, 2007 60.95 61.50 60.95 61.41 209,000 +1.03(+1.71%)
Oct 04, 2007 60.35 60.51 60.00 60.38 222,800 +0.13(+0.22%)
Oct 03, 2007 60.58 60.58 60.08 60.25 189,200 -0.45(-0.74%)
Oct 02, 2007 60.84 60.84 60.33 60.70 179,500 -0.02(-0.03%)
Oct 01, 2007 59.97 60.80 59.90 60.72 131,600 +1.03(+1.73%)
Sep 28, 2007 59.87 59.91 59.49 59.69 244,100 +0.04(+0.07%)
Sep 27, 2007 59.60 59.70 59.42 59.65 160,100 +1.04(+1.77%)
Sep 26, 2007 58.96 59.08 58.61 58.61 268,900 +0.04(+0.07%)
Sep 25, 2007 58.35 58.66 58.22 58.57 169,200 +0.05(+0.09%)
Sep 24, 2007 58.75 58.92 58.37 58.52 458,900 +0.16(+0.27%)
Sep 21, 2007 58.27 58.51 58.16 58.36 140,800 +0.37(+0.64%)
Sep 20, 2007 58.19 58.20 57.65 57.99 112,500 +0.06(+0.10%)
Sep 19, 2007 58.21 58.40 57.76 57.93 285,800 +0.18(+0.31%)
Sep 18, 2007 56.07 57.75 55.87 57.75 422,400 +2.16(+3.89%)
Sep 17, 2007 55.93 55.98 55.29 55.59 160,300 -0.61(-1.09%)
Sep 14, 2007 56.10 56.35 55.95 56.20 146,300 -0.26(-0.46%)
Sep 13, 2007 56.49 56.74 56.36 56.46 80,100 +0.36(+0.64%)
Sep 12, 2007 55.95 56.29 55.69 56.10 126,800 +0.04(+0.07%)
Sep 11, 2007 55.75 56.06 55.56 56.06 146,800 +0.88(+1.59%)
Sep 10, 2007 55.51 55.51 54.53 55.18 76,600 +0.00(+0.00%)
Sep 07, 2007 55.42 55.51 54.94 55.18 176,100 -0.89(-1.59%)
Sep 06, 2007 55.95 56.21 55.63 56.07 68,100 +0.45(+0.81%)
Sep 05, 2007 55.90 55.90 55.41 55.62 357,200 -1.01(-1.78%)
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.