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

62.71 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.61 50.73 50.73 50.73 1,111,600 +0.20(+0.40%)
Dec 30, 2013 50.32 50.53 50.32 50.53 1,594,021 +0.26(+0.52%)
Dec 27, 2013 50.42 50.42 50.22 50.27 970,206 +0.20(+0.40%)
Dec 26, 2013 50.05 50.10 49.99 50.07 1,421,234 +0.21(+0.42%)
Dec 24, 2013 49.75 49.89 49.66 49.86 866,035 +0.09(+0.18%)
Dec 23, 2013 49.50 49.80 49.50 49.77 936,850 +0.48(+0.97%)
Dec 20, 2013 49.18 49.40 49.16 49.29 1,111,906 -0.19(-0.38%)
Dec 19, 2013 49.34 49.55 49.22 49.48 1,101,558 -0.11(-0.22%)
Dec 18, 2013 49.22 49.78 48.71 49.59 1,880,383 +0.70(+1.43%)
Dec 17, 2013 49.05 49.08 48.78 48.89 718,534 -0.21(-0.43%)
Dec 16, 2013 49.15 49.25 49.06 49.10 812,670 +0.35(+0.72%)
Dec 13, 2013 48.78 48.82 48.59 48.75 1,082,719 -0.02(-0.04%)
Dec 12, 2013 48.98 48.98 48.63 48.77 1,477,770 -0.32(-0.65%)
Dec 11, 2013 49.75 49.75 49.06 49.09 884,987 -0.61(-1.23%)
Dec 10, 2013 49.68 49.73 49.57 49.70 812,465 -0.06(-0.12%)
Dec 09, 2013 49.73 49.81 49.67 49.76 1,432,903 +0.03(+0.06%)
Dec 06, 2013 49.58 49.79 49.49 49.73 754,698 +0.64(+1.30%)
Dec 05, 2013 49.30 49.31 49.06 49.09 531,336 -0.26(-0.53%)
Dec 04, 2013 49.20 49.42 49.00 49.35 974,627 -0.23(-0.46%)
Dec 03, 2013 49.75 49.76 49.42 49.58 694,874 -0.12(-0.24%)
Dec 02, 2013 50.20 50.21 49.70 49.70 1,323,466 -0.69(-1.37%)
Nov 29, 2013 50.51 50.56 50.35 50.39 808,993 +0.18(+0.36%)
Nov 27, 2013 50.23 50.26 50.11 50.21 680,963 +0.20(+0.40%)
Nov 26, 2013 50.00 50.10 49.89 50.01 699,714 -0.02(-0.04%)
Nov 25, 2013 50.31 50.31 49.99 50.03 744,087 -0.26(-0.52%)
Nov 22, 2013 50.14 50.32 50.09 50.29 1,484,187 +0.15(+0.30%)
Nov 21, 2013 50.05 50.14 49.94 50.14 705,015 +0.20(+0.40%)
Nov 20, 2013 50.40 50.43 49.83 49.94 1,172,552 -0.32(-0.64%)
Nov 19, 2013 50.39 50.44 50.19 50.26 710,002 -0.17(-0.34%)
Nov 18, 2013 50.66 50.71 50.38 50.43 847,908 +0.09(+0.18%)
Nov 15, 2013 50.15 50.38 50.15 50.34 667,487 +0.46(+0.92%)
Nov 14, 2013 49.56 49.88 49.47 49.88 929,266 +0.50(+1.01%)
Nov 12, 2013 49.50 49.56 49.26 49.38 653,051 -0.16(-0.32%)
Nov 11, 2013 49.63 49.63 49.52 49.54 735,125 -0.05(-0.10%)
Nov 08, 2013 49.27 49.61 49.19 49.59 1,968,273 +0.21(+0.43%)
Nov 07, 2013 50.04 50.04 49.30 49.38 871,509 -0.77(-1.54%)
Nov 06, 2013 50.19 50.27 50.09 50.15 748,873 +0.38(+0.76%)
Nov 05, 2013 49.83 49.86 49.57 49.77 869,258 -0.47(-0.94%)
Nov 04, 2013 50.20 50.24 50.02 50.24 698,054 +0.22(+0.44%)
Nov 01, 2013 50.04 50.12 49.78 50.02 989,801 -0.20(-0.40%)
Oct 31, 2013 50.50 50.53 50.22 50.22 1,078,766 -0.29(-0.58%)
Oct 30, 2013 50.77 50.80 50.27 50.51 715,315 -0.17(-0.35%)
Oct 29, 2013 50.54 50.70 50.54 50.69 653,953 +0.13(+0.26%)
Oct 28, 2013 50.52 50.65 50.44 50.56 651,358 -0.01(-0.02%)
Oct 25, 2013 50.57 50.58 50.43 50.57 570,645 -0.04(-0.08%)
Oct 24, 2013 50.70 50.70 50.50 50.61 724,426 +0.19(+0.38%)
Oct 23, 2013 50.53 50.53 50.30 50.42 754,479 -0.58(-1.14%)
Oct 22, 2013 50.73 51.13 50.73 51.00 1,235,581 +0.45(+0.89%)
Oct 21, 2013 50.53 50.59 50.42 50.55 1,670,935 +0.02(+0.04%)
Oct 18, 2013 50.42 50.56 50.31 50.53 1,542,250 +0.30(+0.60%)
Oct 17, 2013 49.85 50.26 49.81 50.23 1,405,314 +0.56(+1.13%)
Oct 16, 2013 49.48 49.72 49.42 49.67 877,147 +0.42(+0.85%)
Oct 15, 2013 49.41 49.45 49.22 49.25 1,115,040 -0.29(-0.59%)
Oct 14, 2013 49.17 49.61 49.11 49.54 527,893 +0.12(+0.24%)
Oct 11, 2013 49.14 49.42 49.05 49.42 737,901 +0.27(+0.55%)
Oct 10, 2013 48.74 49.20 48.62 49.15 1,504,543 +0.91(+1.89%)
Oct 09, 2013 48.18 48.35 47.93 48.24 1,670,489 +0.20(+0.42%)
Oct 08, 2013 48.49 48.54 48.00 48.04 943,104 -0.38(-0.78%)
Oct 07, 2013 48.29 48.61 48.26 48.42 596,568 -0.40(-0.82%)
Oct 04, 2013 48.58 48.86 48.56 48.82 740,478 +0.16(+0.33%)
Oct 03, 2013 48.91 48.92 48.50 48.66 1,061,369 -0.22(-0.45%)
Oct 02, 2013 48.72 48.91 48.51 48.88 902,941 -0.03(-0.06%)
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.