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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.03 19.40 18.95 19.17 797,093 +0.44(+2.37%)
Mar 30, 2009 18.90 18.92 18.46 18.73 1,015,969 -1.39(-6.91%)
Mar 26, 2009 19.97 20.23 19.84 20.12 1,386,696 +0.31(+1.55%)
Mar 25, 2009 19.65 20.08 19.37 19.81 1,035,586 +0.33(+1.68%)
Mar 24, 2009 19.64 19.89 19.47 19.48 1,183,524 -0.68(-3.35%)
Mar 23, 2009 19.74 20.16 19.70 20.16 1,049,713 +1.53(+8.24%)
Mar 20, 2009 19.04 19.04 18.54 18.62 920,150 -0.35(-1.87%)
Mar 19, 2009 19.52 19.52 18.95 18.98 906,742 -0.05(-0.25%)
Mar 18, 2009 18.35 19.09 18.07 19.03 1,353,665 +0.53(+2.88%)
Mar 17, 2009 18.02 18.50 17.87 18.50 875,177 +0.40(+2.18%)
Mar 16, 2009 18.13 18.45 18.01 18.10 1,379,822 +0.27(+1.49%)
Mar 13, 2009 17.83 17.95 17.58 17.83 0 +0.14(+0.81%)
Mar 12, 2009 17.12 17.81 16.97 17.69 1,117,604 +0.33(+1.88%)
Mar 11, 2009 17.70 17.70 17.07 17.36 1,433,985 +0.18(+1.07%)
Mar 10, 2009 16.60 17.23 16.57 17.18 989,420 +1.08(+6.73%)
Mar 09, 2009 15.91 16.35 15.90 16.10 1,316,147 -0.27(-1.63%)
Mar 06, 2009 16.59 16.85 16.05 16.36 0 +0.04(+0.25%)
Mar 05, 2009 16.70 17.38 16.30 16.32 1,015,597 -0.77(-4.51%)
Mar 04, 2009 16.76 17.35 16.76 17.09 1,171,057 +0.73(+4.46%)
Mar 02, 2009 16.89 16.98 16.31 16.36 2,481,660 -1.04(-5.99%)
Feb 27, 2009 17.36 17.77 17.24 17.40 0 -0.49(-2.74%)
Feb 26, 2009 17.85 18.02 17.53 17.90 4,555,066 +0.31(+1.78%)
Feb 25, 2009 17.68 17.90 17.30 17.58 3,065,014 -0.29(-1.60%)
Feb 24, 2009 17.43 18.02 17.22 17.87 2,290,990 +0.61(+3.56%)
Feb 23, 2009 17.98 18.00 17.17 17.25 2,253,082 -0.61(-3.43%)
Feb 20, 2009 17.63 18.05 17.47 17.87 2,959,219 -0.16(-0.87%)
Feb 19, 2009 18.47 18.59 18.00 18.02 1,377,924 -0.07(-0.41%)
Feb 18, 2009 18.30 18.30 17.90 18.10 2,268,585 +0.01(+0.04%)
Feb 17, 2009 18.58 19.29 18.09 18.09 3,101,692 -1.15(-5.95%)
Feb 13, 2009 19.42 19.54 19.23 19.24 753,220 -0.23(-1.19%)
Feb 12, 2009 19.07 19.47 18.85 19.47 1,861,666 +0.05(+0.27%)
Feb 11, 2009 19.51 19.66 19.16 19.42 1,693,948 +0.17(+0.86%)
Feb 10, 2009 20.10 20.21 19.10 19.25 1,944,330 -1.00(-4.95%)
Feb 09, 2009 20.36 20.46 20.18 20.25 926,298 -0.08(-0.40%)
Feb 06, 2009 19.78 20.44 19.78 20.34 1,023,412 +0.24(+1.19%)
Feb 05, 2009 19.45 20.10 19.20 20.10 790,042 +0.65(+3.33%)
Feb 04, 2009 19.50 19.87 19.33 19.45 1,380,927 -0.03(-0.17%)
Feb 03, 2009 19.13 19.57 18.97 19.48 485,857 +0.57(+2.99%)
Feb 02, 2009 18.81 19.09 18.65 18.92 2,579,004 -0.25(-1.32%)
Jan 30, 2009 19.47 19.59 19.02 19.17 0 -0.15(-0.78%)
Jan 29, 2009 19.74 19.75 19.24 19.32 981,243 -0.94(-4.64%)
Jan 28, 2009 20.77 20.77 20.02 20.26 1,269,464 +0.71(+3.63%)
Jan 27, 2009 19.57 19.67 19.28 19.55 1,648,871 +0.35(+1.81%)
Jan 26, 2009 19.21 19.63 19.01 19.20 3,299,404 +0.29(+1.51%)
Jan 23, 2009 18.15 19.08 18.15 18.92 847,421 -0.03(-0.18%)
Jan 22, 2009 18.88 19.20 18.55 18.95 847,590 -0.52(-2.65%)
Jan 21, 2009 19.03 19.49 18.66 19.47 874,041 +0.95(+5.11%)
Jan 20, 2009 20.64 20.64 18.49 18.52 1,708,602 -1.49(-7.46%)
Jan 16, 2009 20.36 20.39 19.49 20.02 1,736,469 +0.22(+1.10%)
Jan 15, 2009 19.71 20.08 19.22 19.80 2,639,309 +0.06(+0.31%)
Jan 14, 2009 20.14 20.32 19.61 19.74 1,588,587 -0.93(-4.52%)
Jan 13, 2009 20.46 20.76 20.42 20.67 841,196 -0.19(-0.92%)
Jan 12, 2009 21.28 21.32 20.72 20.86 1,866,122 -0.61(-2.83%)
Jan 09, 2009 21.99 22.12 21.43 21.47 1,260,503 -0.70(-3.17%)
Jan 08, 2009 21.86 22.17 21.72 22.17 817,818 +0.28(+1.28%)
Jan 07, 2009 22.29 22.29 21.79 21.89 1,927,766 -0.59(-2.62%)
Jan 06, 2009 22.46 22.65 22.17 22.48 2,267,324 +0.29(+1.30%)
Jan 05, 2009 22.26 22.42 22.01 22.19 1,763,120 -0.28(-1.24%)
Jan 02, 2009 22.01 22.53 21.84 22.47 0 +0.44(+1.98%)
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.