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

58.67 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.19 33.34 33.13 33.13 1,247,038 -0.04(-0.13%)
Feb 27, 2013 32.77 33.23 32.73 33.17 1,192,325 +0.39(+1.20%)
Feb 26, 2013 32.86 32.93 32.58 32.78 2,671,931 -0.49(-1.49%)
Feb 22, 2013 33.16 33.28 33.04 33.27 1,283,072 +0.36(+1.09%)
Feb 21, 2013 33.05 33.05 32.74 32.91 2,708,227 -0.43(-1.29%)
Feb 20, 2013 33.80 33.80 33.33 33.34 2,210,465 -0.35(-1.04%)
Feb 19, 2013 33.58 33.73 33.55 33.70 1,121,072 +0.33(+0.99%)
Feb 15, 2013 33.48 33.49 33.26 33.37 1,260,534 -0.09(-0.28%)
Feb 14, 2013 33.37 33.47 33.32 33.46 1,201,440 -0.14(-0.41%)
Feb 13, 2013 33.69 33.70 33.53 33.60 980,699 +0.11(+0.34%)
Feb 12, 2013 33.38 33.57 33.33 33.48 993,698 +0.11(+0.32%)
Feb 11, 2013 33.42 33.42 33.24 33.37 1,452,025 -0.02(-0.06%)
Feb 08, 2013 33.34 33.44 33.30 33.39 1,740,108 +0.20(+0.60%)
Feb 07, 2013 33.49 33.49 33.06 33.19 2,220,033 -0.31(-0.92%)
Feb 06, 2013 33.31 33.50 33.28 33.50 1,322,896 +0.16(+0.47%)
Feb 04, 2013 33.58 33.61 33.29 33.34 1,606,765 -0.54(-1.61%)
Feb 01, 2013 33.82 33.98 33.78 33.89 2,850,789 +0.29(+0.87%)
Jan 31, 2013 33.70 33.73 33.59 33.60 2,314,441 -0.12(-0.36%)
Jan 30, 2013 33.77 33.84 33.68 33.72 1,751,946 -0.03(-0.08%)
Jan 29, 2013 33.62 33.78 33.59 33.75 1,681,604 +0.24(+0.71%)
Jan 28, 2013 33.61 33.62 33.42 33.51 1,686,738 -0.20(-0.60%)
Jan 25, 2013 33.67 33.71 33.52 33.71 1,802,227 +0.23(+0.69%)
Jan 24, 2013 33.43 33.59 33.41 33.48 1,670,060 +0.12(+0.37%)
Jan 23, 2013 33.37 33.43 33.28 33.36 1,744,941 -0.12(-0.36%)
Jan 22, 2013 33.40 33.49 33.30 33.48 1,470,631 +0.04(+0.11%)
Jan 18, 2013 33.43 33.47 33.30 33.44 2,073,153 +0.01(+0.04%)
Jan 17, 2013 33.38 33.52 33.33 33.43 2,024,760 +0.29(+0.87%)
Jan 16, 2013 33.12 33.22 33.06 33.14 1,904,182 -0.17(-0.52%)
Jan 15, 2013 33.20 33.34 33.18 33.32 1,403,408 -0.11(-0.32%)
Jan 14, 2013 33.42 33.45 33.29 33.42 1,736,541 +0.04(+0.13%)
Jan 11, 2013 33.32 33.38 33.23 33.38 1,511,514 -0.01(-0.04%)
Jan 10, 2013 33.23 33.43 33.14 33.39 2,120,575 +0.44(+1.33%)
Jan 09, 2013 32.91 33.01 32.91 32.96 1,311,221 +0.19(+0.57%)
Jan 08, 2013 32.85 32.95 32.66 32.77 1,498,620 -0.22(-0.67%)
Jan 07, 2013 32.96 33.05 32.89 32.99 1,940,058 -0.18(-0.54%)
Jan 04, 2013 33.00 33.24 32.96 33.17 1,719,550 +0.16(+0.48%)
Jan 03, 2013 33.08 33.26 33.00 33.01 2,270,615 -0.32(-0.95%)
Jan 02, 2013 33.28 33.34 33.16 33.33 3,875,375 +0.53(+1.62%)
Dec 31, 2012 32.33 32.81 32.30 32.80 3,351,979 +0.55(+1.71%)
Dec 28, 2012 32.33 32.42 32.25 32.25 2,805,864 -0.24(-0.75%)
Dec 27, 2012 32.55 32.56 32.26 32.49 2,157,853 +0.12(+0.38%)
Dec 26, 2012 32.50 32.54 32.28 32.37 1,911,447 +0.04(+0.13%)
Dec 24, 2012 32.41 32.41 32.28 32.33 1,206,127 -0.10(-0.31%)
Dec 21, 2012 32.21 32.43 32.14 32.43 2,224,983 -0.25(-0.77%)
Dec 20, 2012 32.56 32.71 32.52 32.68 1,606,193 +0.18(+0.56%)
Dec 19, 2012 32.64 32.64 32.49 32.49 2,866,134 +0.09(+0.26%)
Dec 18, 2012 32.24 32.44 32.18 32.41 2,555,564 +0.23(+0.73%)
Dec 17, 2012 32.01 32.18 31.98 32.18 1,830,977 +0.16(+0.51%)
Dec 14, 2012 31.96 32.11 31.91 32.01 1,136,006 +0.16(+0.51%)
Dec 13, 2012 31.98 32.01 31.79 31.85 1,149,220 -0.16(-0.51%)
Dec 12, 2012 31.98 32.15 31.92 32.01 1,789,421 +0.20(+0.62%)
Dec 11, 2012 31.79 31.88 31.74 31.81 2,004,467 +0.17(+0.54%)
Dec 10, 2012 31.60 31.71 31.56 31.64 2,157,353 +0.01(+0.04%)
Dec 07, 2012 31.59 31.63 31.47 31.63 1,946,221 +0.07(+0.22%)
Dec 06, 2012 31.59 31.59 31.45 31.56 2,701,532 +0.04(+0.11%)
Dec 05, 2012 31.45 31.64 31.38 31.52 1,639,733 +0.20(+0.63%)
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.