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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.34 34.34 33.47 33.55 525,845 -0.96(-2.78%)
Feb 28, 2008 34.35 34.67 34.34 34.51 355,258 -0.29(-0.82%)
Feb 27, 2008 34.34 34.89 34.20 34.79 397,225 +0.05(+0.14%)
Feb 26, 2008 34.16 34.79 33.90 34.74 360,658 +0.55(+1.62%)
Feb 25, 2008 33.87 34.19 33.49 34.19 300,468 +0.55(+1.63%)
Feb 22, 2008 33.57 33.64 32.93 33.64 313,077 +0.37(+1.12%)
Feb 21, 2008 33.69 33.71 33.14 33.27 237,595 -0.04(-0.13%)
Feb 20, 2008 32.79 33.42 32.65 33.31 456,268 +0.02(+0.07%)
Feb 19, 2008 34.03 34.03 33.17 33.29 446,510 +0.35(+1.06%)
Feb 18, 2008 32.88 32.97 32.63 32.94 0 +0.00(+0.00%)
Feb 15, 2008 32.88 32.97 32.63 32.94 303,714 +0.04(+0.11%)
Feb 14, 2008 33.00 33.31 32.75 32.90 435,362 -0.25(-0.75%)
Feb 13, 2008 33.14 33.15 32.58 33.15 603,722 +0.43(+1.31%)
Feb 12, 2008 32.80 33.05 32.46 32.72 430,716 +0.38(+1.17%)
Feb 11, 2008 32.80 32.80 31.75 32.34 362,207 +0.21(+0.66%)
Feb 08, 2008 32.28 32.28 31.75 32.13 482,809 -0.17(-0.54%)
Feb 07, 2008 32.27 32.45 31.80 32.31 770,290 -0.01(-0.04%)
Feb 06, 2008 32.95 32.95 32.09 32.32 663,420 -0.11(-0.33%)
Feb 05, 2008 32.85 33.14 32.22 32.42 908,942 -1.47(-4.33%)
Feb 04, 2008 34.53 34.53 33.72 33.89 492,202 -0.18(-0.53%)
Feb 01, 2008 34.04 34.08 33.62 34.07 651,195 +0.45(+1.33%)
Jan 31, 2008 32.65 33.74 32.40 33.62 552,747 +0.46(+1.39%)
Jan 30, 2008 33.51 33.85 32.88 33.16 584,385 -0.26(-0.78%)
Jan 29, 2008 34.03 34.03 33.01 33.42 384,033 +0.28(+0.85%)
Jan 28, 2008 32.70 33.18 32.32 33.14 465,771 +0.81(+2.49%)
Jan 25, 2008 34.20 34.23 32.34 32.34 500,791 -0.48(-1.48%)
Jan 24, 2008 33.46 33.46 32.42 32.82 741,041 +0.44(+1.36%)
Jan 23, 2008 31.61 32.38 30.48 32.38 1,563,046 +0.17(+0.52%)
Jan 22, 2008 31.02 32.90 30.56 32.21 1,667,105 -1.05(-3.16%)
Jan 21, 2008 33.72 33.82 32.84 33.26 0 +0.00(+0.00%)
Jan 18, 2008 33.72 33.82 32.84 33.26 548,880 +0.22(+0.68%)
Jan 17, 2008 34.04 34.08 32.75 33.04 923,476 -0.68(-2.03%)
Jan 16, 2008 34.31 34.31 33.33 33.72 776,117 -0.80(-2.32%)
Jan 15, 2008 35.55 35.55 34.31 34.53 1,291,136 -1.06(-2.99%)
Jan 14, 2008 35.56 35.66 35.35 35.59 284,059 +0.35(+1.01%)
Jan 11, 2008 35.92 35.92 34.95 35.23 1,058,912 -0.62(-1.73%)
Jan 10, 2008 35.87 35.94 35.20 35.86 436,880 +0.09(+0.26%)
Jan 09, 2008 35.91 35.91 35.18 35.76 1,647,867 +0.26(+0.74%)
Jan 08, 2008 35.76 36.19 35.33 35.50 336,080 +0.09(+0.26%)
Jan 07, 2008 35.97 35.97 35.33 35.41 350,926 +0.04(+0.11%)
Jan 04, 2008 36.15 36.32 35.37 35.37 1,088,801 -1.03(-2.82%)
Jan 03, 2008 36.72 36.72 36.26 36.40 730,391 +0.08(+0.22%)
Jan 02, 2008 36.78 36.83 36.19 36.32 1,130,398 -0.13(-0.36%)
Jan 01, 2008 36.95 36.95 36.38 36.45 642,024 +0.00(+0.00%)
Dec 31, 2007 36.95 36.95 36.38 36.45 642,024 -0.32(-0.86%)
Dec 28, 2007 36.35 36.81 36.35 36.76 461,930 +0.35(+0.96%)
Dec 27, 2007 36.90 36.90 36.24 36.42 481,807 -0.30(-0.83%)
Dec 26, 2007 36.64 36.93 36.45 36.72 459,889 +0.08(+0.22%)
Dec 24, 2007 37.01 37.01 36.45 36.64 325,400 +0.07(+0.20%)
Dec 21, 2007 36.86 36.86 36.33 36.56 443,374 +0.60(+1.68%)
Dec 20, 2007 36.38 36.38 35.71 35.96 396,872 +0.14(+0.40%)
Dec 19, 2007 35.64 36.01 35.55 35.82 401,301 -0.10(-0.28%)
Dec 18, 2007 35.76 36.56 35.35 35.92 465,466 +0.17(+0.47%)
Dec 17, 2007 36.65 36.65 35.45 35.75 1,049,982 -0.75(-2.06%)
Dec 14, 2007 37.38 37.38 36.33 36.50 513,884 -0.89(-2.38%)
Dec 13, 2007 38.06 38.06 36.91 37.39 657,110 -0.58(-1.52%)
Dec 12, 2007 38.64 38.64 37.62 37.97 497,343 +0.55(+1.48%)
Dec 11, 2007 38.55 38.55 37.16 37.42 522,914 -1.00(-2.61%)
Dec 10, 2007 39.26 38.49 38.17 38.42 477,916 +0.36(+0.95%)
Dec 07, 2007 38.55 38.55 38.02 38.06 300,226 -0.28(-0.73%)
Dec 06, 2007 37.84 38.34 37.68 38.34 344,776 +0.47(+1.23%)
Dec 05, 2007 37.31 37.98 37.31 37.87 312,921 +0.71(+1.91%)
Dec 04, 2007 37.47 37.47 37.08 37.16 279,254 -0.24(-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.