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, 2015 39.13 39.34 39.04 39.21 1,317,558 -0.40(-1.02%)
Mar 30, 2015 39.54 39.71 39.50 39.61 2,032,728 +0.16(+0.41%)
Mar 27, 2015 39.45 39.49 39.31 39.45 1,137,971 +0.06(+0.16%)
Mar 26, 2015 39.41 39.48 39.17 39.38 2,126,892 -0.31(-0.79%)
Mar 25, 2015 40.16 40.18 39.67 39.70 1,744,856 -0.28(-0.70%)
Mar 24, 2015 40.06 40.14 39.97 39.98 1,941,524 -0.03(-0.08%)
Mar 23, 2015 39.91 40.09 39.87 40.01 1,805,178 +0.17(+0.42%)
Mar 20, 2015 39.62 39.97 39.56 39.84 1,557,464 +0.79(+2.02%)
Mar 19, 2015 39.17 39.21 38.98 39.06 1,574,068 -0.50(-1.26%)
Mar 18, 2015 38.73 39.65 38.72 39.55 2,057,217 +0.82(+2.11%)
Mar 17, 2015 38.64 38.77 38.49 38.73 1,970,964 -0.02(-0.06%)
Mar 16, 2015 38.65 38.81 38.58 38.76 1,490,638 +0.43(+1.13%)
Mar 13, 2015 38.41 38.41 38.12 38.33 1,380,994 -0.26(-0.69%)
Mar 12, 2015 38.61 38.67 38.47 38.59 1,287,923 +0.43(+1.11%)
Mar 11, 2015 38.14 38.25 38.04 38.17 1,449,816 +0.11(+0.30%)
Mar 10, 2015 38.32 38.33 38.05 38.05 2,204,156 -0.83(-2.14%)
Mar 09, 2015 38.90 38.93 38.80 38.89 1,656,221 +0.02(+0.04%)
Mar 06, 2015 39.18 39.18 38.83 38.87 1,633,842 -0.53(-1.34%)
Mar 05, 2015 39.51 39.54 39.33 39.40 1,185,365 +0.02(+0.04%)
Mar 04, 2015 39.40 39.55 39.12 39.38 1,424,277 -0.17(-0.43%)
Mar 03, 2015 39.69 39.71 39.50 39.55 1,652,493 -0.24(-0.60%)
Mar 02, 2015 39.79 39.79 39.66 39.79 2,400,462 +0.02(+0.06%)
Feb 27, 2015 39.79 39.93 39.71 39.77 1,783,883 +0.02(+0.04%)
Feb 26, 2015 39.79 39.85 39.68 39.75 1,291,135 -0.09(-0.22%)
Feb 25, 2015 39.78 39.91 39.71 39.84 1,404,280 +0.02(+0.06%)
Feb 24, 2015 39.57 39.86 39.46 39.82 1,798,502 +0.29(+0.73%)
Feb 23, 2015 39.52 39.58 39.43 39.53 2,048,646 -0.20(-0.50%)
Feb 20, 2015 39.33 39.81 39.22 39.73 2,080,565 +0.35(+0.90%)
Feb 19, 2015 39.36 39.52 39.29 39.38 1,474,345 -0.03(-0.08%)
Feb 18, 2015 39.30 39.48 39.21 39.41 2,258,677 +0.16(+0.41%)
Feb 17, 2015 39.12 39.29 38.97 39.25 2,210,642 +0.10(+0.27%)
Feb 13, 2015 39.04 39.14 39.14 39.14 2,044,111 +0.27(+0.70%)
Feb 12, 2015 38.59 38.87 38.50 38.87 1,785,433 +0.63(+1.66%)
Feb 11, 2015 38.18 38.33 38.05 38.24 1,496,489 -0.22(-0.56%)
Feb 10, 2015 38.42 38.49 38.20 38.45 1,467,660 +0.24(+0.63%)
Feb 09, 2015 38.15 38.31 38.10 38.21 1,578,636 -0.10(-0.27%)
Feb 06, 2015 38.51 38.59 38.22 38.32 3,071,366 -0.51(-1.32%)
Feb 05, 2015 38.54 38.86 38.52 38.83 1,441,333 +0.47(+1.23%)
Feb 04, 2015 38.46 38.65 38.34 38.36 1,907,031 -0.31(-0.81%)
Feb 03, 2015 38.33 38.72 38.29 38.67 2,065,055 +0.59(+1.56%)
Feb 02, 2015 37.87 38.16 37.76 38.08 2,742,472 +0.51(+1.34%)
Jan 30, 2015 37.78 37.92 37.56 37.57 3,656,358 -0.61(-1.60%)
Jan 29, 2015 38.07 38.21 37.87 38.18 1,788,356 +0.37(+0.98%)
Jan 28, 2015 38.38 38.38 37.78 37.81 3,011,805 -0.53(-1.38%)
Jan 27, 2015 38.17 38.43 38.13 38.34 2,455,830 -0.02(-0.04%)
Jan 26, 2015 38.21 38.45 38.10 38.36 2,689,078 +0.37(+0.97%)
Jan 23, 2015 38.10 38.21 37.98 37.99 2,807,813 -0.22(-0.59%)
Jan 22, 2015 37.97 38.29 37.83 38.21 3,202,217 +0.27(+0.72%)
Jan 21, 2015 37.72 37.94 37.58 37.94 3,372,127 +0.37(+0.98%)
Jan 20, 2015 37.60 37.72 37.44 37.57 2,398,891 +0.04(+0.11%)
Jan 16, 2015 37.11 37.54 37.07 37.53 2,572,489 +0.41(+1.10%)
Jan 15, 2015 37.29 37.38 37.05 37.12 5,299,134 +0.23(+0.63%)
Jan 14, 2015 36.77 36.94 36.59 36.89 2,474,427 -0.14(-0.39%)
Jan 13, 2015 37.29 37.38 36.74 37.03 2,452,524 +0.20(+0.54%)
Jan 12, 2015 37.02 37.03 36.69 36.83 3,641,345 -0.15(-0.41%)
Jan 09, 2015 37.25 37.25 36.84 36.99 2,674,516 -0.21(-0.56%)
Jan 08, 2015 36.95 37.30 36.94 37.20 1,912,744 +0.51(+1.40%)
Jan 07, 2015 36.64 36.74 36.38 36.68 2,939,273 +0.40(+1.11%)
Jan 06, 2015 36.64 36.72 36.14 36.28 3,007,352 -0.33(-0.90%)
Jan 05, 2015 37.03 37.07 36.54 36.61 8,050,761 -0.83(-2.21%)
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.