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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 50.50 50.65 50.24 50.48 1,144,904 +0.09(+0.18%)
Feb 27, 2014 50.17 50.39 49.97 50.39 912,057 +0.30(+0.60%)
Feb 26, 2014 50.22 50.26 49.94 50.09 812,263 -0.16(-0.32%)
Feb 25, 2014 50.43 50.49 50.18 50.25 1,069,879 -0.19(-0.38%)
Feb 24, 2014 50.26 50.67 50.06 50.44 1,055,732 +0.38(+0.76%)
Feb 21, 2014 50.10 50.28 50.05 50.06 852,155 +0.11(+0.22%)
Feb 20, 2014 49.75 50.03 49.60 49.95 1,221,266 +0.21(+0.42%)
Feb 19, 2014 49.92 50.20 49.71 49.74 3,213,751 -0.39(-0.78%)
Feb 18, 2014 50.04 50.20 49.96 50.13 1,067,717 +0.32(+0.64%)
Feb 14, 2014 49.65 49.81 49.81 49.81 735,600 +0.23(+0.46%)
Feb 13, 2014 49.18 49.61 48.91 49.58 478,809 +0.13(+0.27%)
Feb 12, 2014 49.45 49.56 49.33 49.45 877,804 +0.04(+0.08%)
Feb 11, 2014 48.90 49.49 48.80 49.41 1,032,172 +0.84(+1.73%)
Feb 10, 2014 48.39 48.74 48.39 48.57 699,912 -0.25(-0.51%)
Feb 07, 2014 48.55 48.83 48.38 48.82 718,678 +0.56(+1.16%)
Feb 06, 2014 47.69 48.28 47.69 48.26 744,764 +0.85(+1.79%)
Feb 05, 2014 47.33 47.48 47.10 47.41 940,646 +0.01(+0.02%)
Feb 04, 2014 47.24 47.42 47.12 47.40 1,156,634 +0.48(+1.02%)
Feb 03, 2014 47.67 47.78 46.88 46.92 2,356,202 -0.87(-1.82%)
Jan 31, 2014 47.63 48.07 47.46 47.79 1,532,921 -0.60(-1.24%)
Jan 30, 2014 48.58 48.58 48.21 48.39 753,489 +0.22(+0.46%)
Jan 29, 2014 48.30 48.43 48.01 48.17 1,101,186 -0.50(-1.03%)
Jan 28, 2014 48.30 48.73 48.30 48.67 942,176 +0.40(+0.83%)
Jan 27, 2014 48.60 48.63 47.99 48.27 2,329,433 -0.29(-0.60%)
Jan 24, 2014 49.27 49.40 48.55 48.56 1,464,170 -1.29(-2.59%)
Jan 23, 2014 50.24 50.24 49.64 49.85 922,749 -0.50(-0.99%)
Jan 22, 2014 50.36 50.39 50.21 50.35 977,164 +0.06(+0.12%)
Jan 21, 2014 50.41 50.43 50.08 50.29 1,377,298 +0.18(+0.36%)
Jan 17, 2014 50.29 50.11 50.11 50.11 930,900 -0.14(-0.28%)
Jan 16, 2014 50.27 50.27 50.05 50.25 1,049,595 -0.02(-0.04%)
Jan 15, 2014 50.17 50.33 50.08 50.27 759,985 +0.10(+0.20%)
Jan 14, 2014 50.08 50.17 49.76 50.17 944,163 +0.39(+0.78%)
Jan 13, 2014 50.03 50.13 49.67 49.78 1,380,800 -0.43(-0.86%)
Jan 10, 2014 49.92 50.25 49.88 50.21 2,290,653 +0.51(+1.03%)
Jan 09, 2014 49.80 49.80 49.42 49.70 1,121,731 -0.08(-0.16%)
Jan 08, 2014 49.91 49.91 49.68 49.78 1,233,101 -0.05(-0.10%)
Jan 07, 2014 49.87 49.87 49.74 49.83 664,776 +0.23(+0.46%)
Jan 06, 2014 49.94 49.94 49.56 49.60 806,169 -0.11(-0.22%)
Jan 03, 2014 49.90 49.90 49.66 49.71 2,067,769 +0.00(+0.00%)
Jan 02, 2014 50.00 50.16 49.63 49.71 1,526,709 -1.02(-2.01%)
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%)
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.