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 (%)
Mar 30, 2012 44.24 44.27 43.93 44.22 617,505 +0.36(+0.82%)
Mar 29, 2012 43.78 43.89 43.42 43.86 1,098,906 -0.31(-0.70%)
Mar 28, 2012 44.56 44.56 43.94 44.17 962,085 -0.36(-0.81%)
Mar 27, 2012 44.80 44.83 44.53 44.53 599,938 -0.28(-0.62%)
Mar 26, 2012 44.54 44.85 44.52 44.81 1,117,595 +0.61(+1.38%)
Mar 23, 2012 43.90 44.21 43.70 44.20 812,644 +0.29(+0.66%)
Mar 22, 2012 43.88 44.01 43.73 43.91 560,245 -0.40(-0.90%)
Mar 21, 2012 44.40 44.44 44.14 44.31 583,680 -0.20(-0.45%)
Mar 20, 2012 44.42 44.56 44.22 44.51 672,482 -0.52(-1.15%)
Mar 19, 2012 44.87 45.17 44.77 45.03 747,865 +0.08(+0.18%)
Mar 16, 2012 44.97 45.10 44.91 44.95 1,013,576 +0.19(+0.42%)
Mar 15, 2012 44.58 44.83 44.42 44.76 678,183 +0.33(+0.74%)
Mar 14, 2012 44.74 44.81 44.30 44.43 510,105 -0.44(-0.98%)
Mar 13, 2012 44.30 44.88 44.23 44.87 1,092,968 +0.78(+1.77%)
Mar 12, 2012 44.08 44.12 43.84 44.09 570,235 -0.15(-0.34%)
Mar 09, 2012 44.22 44.43 44.11 44.24 452,706 -0.13(-0.29%)
Mar 08, 2012 44.07 44.50 43.94 44.37 546,606 +0.97(+2.24%)
Mar 07, 2012 43.24 43.48 43.10 43.40 576,996 +0.49(+1.14%)
Mar 06, 2012 43.29 43.31 42.80 42.91 1,679,182 -1.36(-3.07%)
Mar 05, 2012 44.52 44.55 44.22 44.27 1,026,369 -0.46(-1.03%)
Mar 02, 2012 44.83 44.86 44.56 44.73 847,514 -0.32(-0.71%)
Mar 01, 2012 44.84 45.15 44.78 45.05 1,847,119 +0.43(+0.96%)
Feb 29, 2012 45.13 45.30 44.55 44.62 1,538,256 -0.35(-0.78%)
Feb 28, 2012 44.73 45.00 44.60 44.97 615,617 +0.42(+0.94%)
Feb 27, 2012 44.29 44.66 44.12 44.55 663,303 -0.30(-0.67%)
Feb 24, 2012 44.75 44.98 44.74 44.85 531,857 +0.30(+0.67%)
Feb 23, 2012 44.37 44.60 44.14 44.55 587,915 +0.23(+0.52%)
Feb 22, 2012 44.33 44.41 44.20 44.32 1,487,922 -0.10(-0.23%)
Feb 21, 2012 44.48 44.64 44.33 44.42 1,404,646 +0.05(+0.11%)
Feb 17, 2012 44.50 44.50 44.17 44.37 398,747 +0.16(+0.36%)
Feb 16, 2012 43.55 44.24 43.43 44.21 502,643 +0.56(+1.28%)
Feb 15, 2012 43.99 44.00 43.55 43.65 687,369 +0.09(+0.21%)
Feb 14, 2012 43.65 43.74 43.26 43.56 557,873 -0.27(-0.62%)
Feb 13, 2012 43.90 43.97 43.70 43.83 829,317 +0.46(+1.06%)
Feb 10, 2012 43.29 43.42 43.19 43.37 564,296 -0.80(-1.81%)
Feb 09, 2012 44.25 44.31 43.95 44.17 859,028 +0.06(+0.14%)
Feb 08, 2012 44.04 44.23 43.86 44.11 828,291 +0.18(+0.41%)
Feb 07, 2012 43.67 43.97 43.42 43.93 1,012,470 +0.26(+0.60%)
Feb 06, 2012 43.44 43.69 43.40 43.67 832,669 -0.18(-0.41%)
Feb 03, 2012 43.60 43.90 43.48 43.85 1,102,394 +0.69(+1.60%)
Feb 02, 2012 43.21 43.36 43.06 43.16 720,008 +0.12(+0.28%)
Feb 01, 2012 42.86 43.24 42.86 43.04 1,029,571 +0.67(+1.58%)
Jan 31, 2012 42.65 42.66 42.13 42.37 701,408 +0.24(+0.57%)
Jan 30, 2012 41.95 42.22 41.84 42.13 1,201,283 -0.47(-1.10%)
Jan 27, 2012 42.46 42.70 42.43 42.60 658,194 +0.08(+0.19%)
Jan 26, 2012 42.85 42.94 42.36 42.52 645,190 +0.07(+0.16%)
Jan 25, 2012 41.81 42.59 41.62 42.45 838,401 +0.50(+1.19%)
Jan 24, 2012 41.88 42.12 41.74 41.95 4,662,853 -0.37(-0.87%)
Jan 23, 2012 42.17 42.45 42.13 42.32 1,674,820 +0.31(+0.74%)
Jan 20, 2012 41.88 42.08 41.81 42.01 583,013 +0.05(+0.12%)
Jan 19, 2012 41.71 41.99 41.57 41.96 1,031,888 +0.55(+1.33%)
Jan 18, 2012 40.84 41.42 40.78 41.41 972,478 +0.81(+2.00%)
Jan 17, 2012 40.75 40.87 40.56 40.60 850,142 +0.51(+1.27%)
Jan 13, 2012 40.09 40.12 39.67 40.09 440,823 -0.41(-1.01%)
Jan 12, 2012 40.50 40.58 40.23 40.50 379,475 +0.19(+0.47%)
Jan 11, 2012 40.11 40.34 39.98 40.31 1,304,980 -0.09(-0.22%)
Jan 10, 2012 40.42 40.57 40.36 40.40 928,917 +0.62(+1.56%)
Jan 09, 2012 39.84 39.84 39.56 39.78 697,155 +0.17(+0.43%)
Jan 06, 2012 40.00 40.00 39.56 39.61 662,695 -0.51(-1.27%)
Jan 05, 2012 40.03 40.19 39.79 40.12 791,187 -0.46(-1.13%)
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.