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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.87 33.95 33.69 33.69 1,654,188 -0.27(-0.80%)
Mar 30, 2016 33.96 34.16 33.91 33.96 3,744,538 +0.30(+0.88%)
Mar 29, 2016 33.12 33.67 33.06 33.66 2,075,254 +0.36(+1.08%)
Mar 28, 2016 33.30 33.41 33.20 33.31 1,519,982 +0.19(+0.57%)
Mar 24, 2016 32.92 33.12 33.12 33.12 2,372,577 -0.17(-0.52%)
Mar 23, 2016 33.59 33.59 33.26 33.29 4,770,263 -0.41(-1.20%)
Mar 22, 2016 33.52 33.77 33.45 33.70 2,369,698 -0.06(-0.19%)
Mar 21, 2016 33.70 33.80 33.61 33.76 2,657,846 +0.02(+0.05%)
Mar 18, 2016 33.79 33.85 33.70 33.74 2,397,059 -0.02(-0.05%)
Mar 17, 2016 33.46 33.84 33.37 33.76 3,024,138 +0.36(+1.08%)
Mar 16, 2016 32.77 33.43 32.74 33.40 1,882,530 +0.43(+1.30%)
Mar 15, 2016 32.94 32.98 32.84 32.97 1,425,935 -0.38(-1.13%)
Mar 14, 2016 33.38 33.43 33.25 33.35 1,995,329 -0.11(-0.33%)
Mar 11, 2016 33.18 33.46 33.18 33.45 2,257,591 +0.82(+2.53%)
Mar 10, 2016 32.89 33.07 32.33 32.63 3,991,940 -0.05(-0.14%)
Mar 09, 2016 32.69 32.78 32.58 32.68 2,632,950 +0.19(+0.60%)
Mar 08, 2016 32.68 32.69 32.44 32.48 2,307,968 -0.42(-1.28%)
Mar 07, 2016 32.58 32.99 32.54 32.90 5,420,641 +0.00(+0.00%)
Mar 04, 2016 32.75 33.05 32.72 32.90 2,918,127 +0.35(+1.08%)
Mar 03, 2016 32.26 32.57 32.26 32.55 2,030,272 +0.33(+1.01%)
Mar 02, 2016 31.94 32.23 31.86 32.23 2,817,443 +0.29(+0.90%)
Mar 01, 2016 31.55 31.97 31.51 31.94 2,954,432 +0.83(+2.68%)
Feb 29, 2016 31.17 31.37 31.09 31.11 4,394,552 -0.08(-0.25%)
Feb 26, 2016 31.46 31.48 31.14 31.18 2,533,201 -0.11(-0.35%)
Feb 25, 2016 31.11 31.30 30.94 31.29 1,801,198 +0.32(+1.03%)
Feb 24, 2016 30.53 31.01 30.39 30.97 2,713,261 -0.08(-0.25%)
Feb 23, 2016 31.33 31.38 30.99 31.05 2,659,700 -0.52(-1.65%)
Feb 22, 2016 31.44 31.61 31.42 31.57 1,974,498 +0.40(+1.27%)
Feb 19, 2016 31.02 31.20 30.91 31.18 2,179,166 -0.09(-0.27%)
Feb 18, 2016 31.49 31.51 31.22 31.26 2,480,046 -0.14(-0.45%)
Feb 17, 2016 31.04 31.44 31.04 31.40 2,738,780 +0.58(+1.89%)
Feb 16, 2016 30.72 30.82 30.51 30.82 3,404,024 +0.63(+2.09%)
Feb 12, 2016 29.77 30.19 30.19 30.19 3,768,686 +0.48(+1.62%)
Feb 11, 2016 29.68 29.84 29.43 29.70 6,654,949 -0.42(-1.38%)
Feb 10, 2016 30.31 30.51 30.09 30.12 6,651,037 -0.02(-0.06%)
Feb 09, 2016 29.94 30.31 29.88 30.14 5,225,756 -0.35(-1.15%)
Feb 08, 2016 30.62 30.62 30.22 30.49 4,627,028 -0.57(-1.83%)
Feb 05, 2016 31.42 31.42 30.97 31.06 2,870,172 -0.44(-1.41%)
Feb 04, 2016 31.32 31.67 31.27 31.50 5,105,139 +0.13(+0.42%)
Feb 03, 2016 31.24 31.40 30.68 31.37 5,547,641 +0.33(+1.08%)
Feb 02, 2016 31.32 31.35 30.94 31.04 4,010,755 -0.77(-2.42%)
Feb 01, 2016 31.57 31.89 31.46 31.81 4,109,184 -0.08(-0.24%)
Jan 29, 2016 31.43 31.90 31.42 31.88 4,927,311 +0.68(+2.17%)
Jan 28, 2016 31.42 31.44 30.97 31.21 4,024,077 +0.17(+0.55%)
Jan 27, 2016 31.14 31.51 30.92 31.04 3,714,906 -0.18(-0.57%)
Jan 26, 2016 30.86 31.24 30.83 31.21 5,231,725 +0.55(+1.80%)
Jan 25, 2016 30.89 31.01 30.66 30.66 5,132,908 -0.49(-1.57%)
Jan 22, 2016 31.00 31.18 30.92 31.15 5,911,769 +0.90(+2.98%)
Jan 21, 2016 29.88 30.41 29.67 30.25 9,678,241 +0.23(+0.78%)
Jan 20, 2016 30.04 30.19 29.41 30.02 8,959,793 -0.67(-2.18%)
Jan 19, 2016 30.96 30.99 30.47 30.68 7,076,267 +0.27(+0.90%)
Jan 15, 2016 30.54 30.41 30.41 30.41 5,645,382 -1.15(-3.65%)
Jan 14, 2016 31.28 31.70 31.05 31.56 4,770,907 +0.40(+1.27%)
Jan 13, 2016 31.88 31.95 31.09 31.17 4,895,268 -0.50(-1.57%)
Jan 12, 2016 31.80 31.84 31.38 31.67 3,474,070 +0.13(+0.42%)
Jan 11, 2016 31.83 31.83 31.26 31.53 5,303,282 +0.06(+0.20%)
Jan 08, 2016 32.03 32.08 31.42 31.47 5,107,991 -0.38(-1.20%)
Jan 07, 2016 31.91 32.23 31.81 31.85 4,770,687 -0.70(-2.15%)
Jan 06, 2016 32.49 32.66 32.40 32.55 3,865,963 -0.57(-1.71%)
Jan 05, 2016 33.14 33.16 32.93 33.12 3,537,474 -0.08(-0.23%)
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.