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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.89 35.06 34.83 34.83 1,186,145 -0.05(-0.13%)
Feb 27, 2013 34.45 34.94 34.41 34.88 1,134,104 +0.41(+1.20%)
Feb 26, 2013 34.54 34.62 34.26 34.46 2,541,461 -0.52(-1.49%)
Feb 22, 2013 34.87 34.99 34.73 34.98 1,220,420 +0.38(+1.09%)
Feb 21, 2013 34.75 34.75 34.42 34.60 2,575,985 -0.45(-1.29%)
Feb 20, 2013 35.53 35.53 35.04 35.06 2,102,529 -0.37(-1.04%)
Feb 19, 2013 35.30 35.46 35.27 35.43 1,066,331 +0.35(+0.99%)
Feb 15, 2013 35.20 35.21 34.97 35.08 1,198,983 -0.10(-0.28%)
Feb 14, 2013 35.08 35.19 35.03 35.18 1,142,774 -0.14(-0.41%)
Feb 13, 2013 35.42 35.43 35.25 35.32 932,812 +0.12(+0.34%)
Feb 12, 2013 35.09 35.29 35.04 35.20 945,176 +0.11(+0.32%)
Feb 11, 2013 35.13 35.13 34.95 35.09 1,381,123 -0.02(-0.06%)
Feb 08, 2013 35.06 35.16 35.01 35.11 1,655,139 +0.21(+0.60%)
Feb 07, 2013 35.21 35.21 34.75 34.90 2,111,629 -0.32(-0.92%)
Feb 06, 2013 35.02 35.22 34.99 35.22 1,258,300 +0.17(+0.47%)
Feb 04, 2013 35.30 35.33 35.00 35.06 1,528,307 -0.57(-1.61%)
Feb 01, 2013 35.56 35.72 35.52 35.63 2,711,585 +0.31(+0.88%)
Jan 31, 2013 35.43 35.46 35.31 35.32 2,201,428 -0.13(-0.36%)
Jan 30, 2013 35.50 35.58 35.41 35.45 1,666,399 -0.03(-0.08%)
Jan 29, 2013 35.34 35.52 35.31 35.48 1,599,491 +0.25(+0.71%)
Jan 28, 2013 35.33 35.34 35.14 35.23 1,604,375 -0.21(-0.60%)
Jan 25, 2013 35.40 35.44 35.24 35.44 1,714,225 +0.24(+0.69%)
Jan 24, 2013 35.15 35.31 35.13 35.20 1,588,511 +0.13(+0.37%)
Jan 23, 2013 35.08 35.15 34.99 35.07 1,659,736 -0.13(-0.36%)
Jan 22, 2013 35.12 35.21 35.01 35.20 1,398,820 +0.04(+0.11%)
Jan 18, 2013 35.15 35.19 35.01 35.16 1,971,921 +0.02(+0.04%)
Jan 17, 2013 35.09 35.24 35.04 35.15 1,925,892 +0.30(+0.87%)
Jan 16, 2013 34.82 34.92 34.76 34.84 1,811,201 -0.18(-0.52%)
Jan 15, 2013 34.91 35.05 34.88 35.03 1,334,880 -0.11(-0.32%)
Jan 14, 2013 35.14 35.17 35.00 35.14 1,651,746 +0.05(+0.13%)
Jan 11, 2013 35.03 35.09 34.94 35.09 1,437,707 -0.02(-0.04%)
Jan 10, 2013 34.94 35.15 34.84 35.11 2,017,028 +0.46(+1.33%)
Jan 09, 2013 34.60 34.71 34.60 34.65 1,247,195 +0.20(+0.57%)
Jan 08, 2013 34.54 34.64 34.34 34.45 1,425,443 -0.23(-0.67%)
Jan 07, 2013 34.66 34.75 34.57 34.69 1,845,326 -0.19(-0.54%)
Jan 04, 2013 34.69 34.95 34.66 34.88 1,635,585 +0.17(+0.48%)
Jan 03, 2013 34.78 34.97 34.69 34.71 2,159,742 -0.33(-0.95%)
Jan 02, 2013 34.99 35.05 34.86 35.04 3,686,141 +0.56(+1.62%)
Dec 31, 2012 33.99 34.49 33.96 34.48 3,188,303 +0.58(+1.71%)
Dec 28, 2012 33.99 34.08 33.90 33.90 2,668,854 -0.26(-0.75%)
Dec 27, 2012 34.22 34.23 33.92 34.16 2,052,486 +0.13(+0.38%)
Dec 26, 2012 34.17 34.21 33.93 34.03 1,818,112 +0.05(+0.13%)
Dec 24, 2012 34.08 34.08 33.94 33.99 1,147,232 -0.11(-0.31%)
Dec 21, 2012 33.87 34.09 33.79 34.09 2,116,338 -0.26(-0.77%)
Dec 20, 2012 34.23 34.39 34.19 34.36 1,527,763 +0.19(+0.56%)
Dec 19, 2012 34.32 34.32 34.15 34.16 2,726,183 +0.09(+0.26%)
Dec 18, 2012 33.89 34.11 33.83 34.07 2,430,777 +0.25(+0.73%)
Dec 17, 2012 33.65 33.83 33.62 33.83 1,741,572 +0.17(+0.51%)
Dec 14, 2012 33.60 33.76 33.55 33.66 1,080,535 +0.17(+0.51%)
Dec 13, 2012 33.63 33.66 33.42 33.48 1,093,105 -0.17(-0.51%)
Dec 12, 2012 33.63 33.80 33.56 33.66 1,702,045 +0.21(+0.62%)
Dec 11, 2012 33.42 33.52 33.37 33.45 1,906,590 +0.18(+0.54%)
Dec 10, 2012 33.22 33.34 33.18 33.27 2,052,010 +0.01(+0.04%)
Dec 07, 2012 33.22 33.25 33.09 33.25 1,851,189 +0.07(+0.22%)
Dec 06, 2012 33.21 33.22 33.07 33.18 2,569,618 +0.04(+0.11%)
Dec 05, 2012 33.07 33.27 32.99 33.14 1,559,666 +0.21(+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.