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

51.49 +0.30 (+0.59%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.83 32.96 32.78 32.82 1,237,484 +0.01(+0.05%)
Nov 29, 2012 32.79 32.90 32.67 32.81 2,579,554 +0.23(+0.71%)
Nov 28, 2012 32.15 32.60 32.07 32.58 1,775,012 +0.24(+0.74%)
Nov 27, 2012 32.50 32.55 32.33 32.34 1,056,173 -0.21(-0.64%)
Nov 26, 2012 32.48 32.57 32.38 32.55 1,648,358 -0.11(-0.34%)
Nov 23, 2012 32.39 32.66 32.39 32.66 392,168 +0.69(+2.14%)
Nov 21, 2012 31.88 32.02 31.85 31.97 788,547 +0.02(+0.07%)
Nov 20, 2012 31.81 31.95 31.71 31.95 905,323 +0.03(+0.09%)
Nov 19, 2012 31.69 31.94 31.67 31.92 909,430 +0.59(+1.88%)
Nov 16, 2012 31.32 31.37 31.05 31.33 1,288,385 +0.03(+0.10%)
Nov 15, 2012 31.32 31.45 31.18 31.30 1,242,437 +0.06(+0.19%)
Nov 14, 2012 31.69 31.71 31.18 31.24 1,808,391 -0.31(-0.99%)
Nov 13, 2012 31.51 31.80 31.45 31.56 1,031,976 -0.25(-0.77%)
Nov 12, 2012 31.86 31.88 31.73 31.80 849,940 +0.02(+0.07%)
Nov 09, 2012 31.71 31.95 31.65 31.78 1,244,570 +0.03(+0.10%)
Nov 08, 2012 31.99 32.12 31.73 31.75 1,357,017 -0.34(-1.05%)
Nov 07, 2012 32.20 32.24 31.90 32.08 1,735,224 -0.49(-1.51%)
Nov 06, 2012 32.43 32.62 32.38 32.58 752,447 +0.25(+0.78%)
Nov 05, 2012 32.28 32.35 32.19 32.32 699,934 +0.02(+0.07%)
Nov 02, 2012 32.67 32.69 32.26 32.30 1,290,286 -0.30(-0.91%)
Nov 01, 2012 32.44 32.64 32.37 32.60 1,428,187 +0.36(+1.11%)
Oct 31, 2012 32.42 32.47 32.15 32.24 1,136,314 +0.01(+0.05%)
Oct 26, 2012 32.24 32.23 32.23 32.23 716,473 -0.10(-0.32%)
Oct 25, 2012 32.49 32.51 32.18 32.33 697,967 +0.24(+0.74%)
Oct 24, 2012 32.32 32.34 32.08 32.09 881,005 +0.00(+0.00%)
Oct 23, 2012 32.14 32.15 31.88 32.09 1,558,899 -0.37(-1.15%)
Oct 19, 2012 32.84 32.86 32.42 32.46 732,863 -0.50(-1.51%)
Oct 18, 2012 32.95 33.11 32.84 32.96 614,950 -0.07(-0.23%)
Oct 17, 2012 32.90 33.07 32.81 33.04 1,111,768 +0.25(+0.77%)
Oct 16, 2012 32.59 32.80 32.59 32.78 1,148,526 +0.45(+1.41%)
Oct 15, 2012 32.16 32.33 32.03 32.33 739,588 +0.34(+1.07%)
Oct 12, 2012 32.15 32.25 31.95 31.99 1,184,674 -0.09(-0.28%)
Oct 11, 2012 32.22 32.28 32.08 32.08 508,742 +0.25(+0.77%)
Oct 10, 2012 31.97 32.00 31.74 31.83 862,066 -0.09(-0.28%)
Oct 09, 2012 32.20 32.25 31.91 31.92 1,222,618 -0.41(-1.27%)
Oct 08, 2012 32.35 32.39 32.28 32.33 749,532 -0.25(-0.75%)
Oct 05, 2012 32.78 32.90 32.51 32.58 759,401 -0.02(-0.07%)
Oct 04, 2012 32.37 32.60 32.35 32.60 723,914 +0.39(+1.23%)
Oct 03, 2012 32.33 32.33 32.12 32.20 651,073 -0.13(-0.41%)
Oct 02, 2012 32.52 32.56 32.23 32.34 1,341,557 +0.08(+0.25%)
Oct 01, 2012 32.33 32.55 32.21 32.26 1,336,520 +0.26(+0.81%)
Sep 28, 2012 32.18 32.20 31.90 31.99 1,676,229 -0.48(-1.49%)
Sep 27, 2012 32.30 32.55 32.18 32.48 814,914 +0.44(+1.37%)
Sep 26, 2012 32.10 32.11 31.90 32.04 1,245,877 -0.25(-0.78%)
Sep 25, 2012 32.68 32.77 32.28 32.29 795,435 -0.29(-0.89%)
Sep 24, 2012 32.46 32.64 32.40 32.58 1,557,741 -0.10(-0.30%)
Sep 21, 2012 32.85 32.86 32.66 32.68 950,773 +0.11(+0.34%)
Sep 20, 2012 32.45 32.62 32.34 32.57 1,545,086 -0.31(-0.96%)
Sep 19, 2012 32.78 32.94 32.71 32.89 1,833,397 +0.12(+0.38%)
Sep 18, 2012 32.72 32.83 32.66 32.76 687,574 -0.10(-0.31%)
Sep 17, 2012 32.96 33.07 32.78 32.86 922,040 -0.23(-0.69%)
Sep 14, 2012 33.04 33.35 33.02 33.09 1,281,654 +0.35(+1.07%)
Sep 13, 2012 32.07 32.81 31.99 32.74 956,001 +0.59(+1.84%)
Sep 12, 2012 32.20 32.24 32.03 32.15 1,148,550 +0.15(+0.48%)
Sep 11, 2012 31.77 32.06 31.77 31.99 737,900 +0.34(+1.09%)
Sep 10, 2012 31.82 31.88 31.63 31.65 716,921 -0.27(-0.85%)
Sep 07, 2012 31.76 31.94 31.75 31.92 967,689 +0.45(+1.42%)
Sep 06, 2012 30.95 31.50 30.93 31.47 925,937 +0.79(+2.57%)
Sep 05, 2012 30.72 30.79 30.61 30.68 1,039,355 -0.09(-0.29%)
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.