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

62.33 USD +0.46 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.25 44.29 43.59 43.66 977,887 -0.58(-1.31%)
Apr 29, 2010 43.91 44.28 43.85 44.24 567,517 +0.85(+1.96%)
Apr 28, 2010 43.69 43.82 42.97 43.39 1,185,560 +0.00(+0.00%)
Apr 27, 2010 44.55 44.75 43.31 43.39 2,406,954 -1.69(-3.75%)
Apr 26, 2010 45.27 45.33 45.04 45.08 1,764,449 -0.02(-0.04%)
Apr 23, 2010 44.64 45.11 44.43 45.10 1,195,933 +0.34(+0.76%)
Apr 22, 2010 44.27 44.82 44.10 44.76 942,167 -0.20(-0.44%)
Apr 21, 2010 45.17 45.17 44.70 44.96 903,746 -0.34(-0.75%)
Apr 20, 2010 45.26 45.39 45.08 45.30 799,086 +0.43(+0.96%)
Apr 19, 2010 44.54 44.91 44.31 44.87 798,304 -0.15(-0.33%)
Apr 16, 2010 45.72 45.78 44.75 45.02 1,338,560 -1.04(-2.26%)
Apr 15, 2010 45.94 46.16 45.81 46.06 662,357 -0.12(-0.26%)
Apr 14, 2010 45.92 46.19 45.77 46.18 862,419 +0.63(+1.38%)
Apr 13, 2010 45.62 45.67 45.19 45.55 925,196 -0.06(-0.13%)
Apr 12, 2010 45.70 45.75 45.56 45.61 955,201 +0.02(+0.04%)
Apr 09, 2010 45.25 45.62 45.16 45.59 1,433,765 +0.53(+1.18%)
Apr 08, 2010 44.68 45.10 44.48 45.06 520,807 +0.02(+0.04%)
Apr 07, 2010 45.28 45.28 44.87 45.04 1,068,744 -0.41(-0.90%)
Apr 06, 2010 45.13 45.52 45.07 45.45 979,007 -0.03(-0.07%)
Apr 05, 2010 45.37 45.57 45.20 45.48 818,394 +0.19(+0.42%)
Apr 01, 2010 44.90 45.29 45.29 45.29 1,182,600 +0.85(+1.91%)
Mar 31, 2010 44.32 44.62 44.20 44.44 652,635 +0.00(+0.00%)
Mar 30, 2010 44.56 44.64 44.21 44.44 781,632 +0.03(+0.07%)
Mar 29, 2010 44.16 44.41 44.10 44.41 619,533 +0.57(+1.30%)
Mar 26, 2010 43.75 44.10 43.60 43.84 683,074 +0.29(+0.67%)
Mar 25, 2010 44.01 44.10 43.49 43.55 1,123,609 -0.07(-0.16%)
Mar 24, 2010 43.68 43.82 43.50 43.62 663,657 -0.69(-1.56%)
Mar 23, 2010 44.01 44.33 43.86 44.31 1,061,862 +0.31(+0.70%)
Mar 22, 2010 43.33 44.02 43.20 44.00 795,726 +0.20(+0.46%)
Mar 19, 2010 44.30 44.33 43.67 43.80 645,737 -0.44(-0.99%)
Mar 18, 2010 44.47 44.53 44.03 44.24 3,572,841 -0.34(-0.76%)
Mar 17, 2010 44.50 44.77 44.47 44.58 746,773 +0.31(+0.70%)
Mar 16, 2010 43.90 44.36 43.79 44.27 1,626,265 +0.58(+1.33%)
Mar 15, 2010 43.51 43.73 43.47 43.69 657,602 -0.34(-0.77%)
Mar 12, 2010 44.23 44.30 43.89 44.03 1,276,992 +0.18(+0.41%)
Mar 11, 2010 43.68 43.88 43.45 43.85 1,421,422 +0.09(+0.21%)
Mar 10, 2010 43.57 43.92 43.49 43.76 629,470 +0.25(+0.57%)
Mar 09, 2010 43.23 43.71 43.17 43.51 1,163,636 -0.06(-0.14%)
Mar 08, 2010 43.60 43.75 43.44 43.57 861,917 +0.07(+0.16%)
Mar 05, 2010 42.93 43.57 42.93 43.50 620,490 +0.91(+2.14%)
Mar 04, 2010 42.84 42.91 42.43 42.59 643,837 -0.16(-0.37%)
Mar 03, 2010 42.78 43.08 42.67 42.75 918,990 +0.34(+0.80%)
Mar 02, 2010 42.42 42.66 42.19 42.41 649,299 +0.32(+0.76%)
Mar 01, 2010 41.80 42.11 41.68 42.09 587,314 +0.45(+1.08%)
Feb 26, 2010 41.25 41.68 41.00 41.64 518,476 +0.38(+0.92%)
Feb 25, 2010 40.69 41.26 40.51 41.26 651,042 -0.19(-0.45%)
Feb 24, 2010 41.28 41.67 41.16 41.45 445,100 +0.29(+0.70%)
Feb 23, 2010 41.65 41.76 41.07 41.16 651,836 -0.67(-1.60%)
Feb 22, 2010 42.07 42.07 41.78 41.83 508,019 +0.01(+0.02%)
Feb 19, 2010 41.45 41.87 41.32 41.82 873,090 -0.21(-0.50%)
Feb 18, 2010 41.62 42.06 41.59 42.03 664,341 +0.48(+1.16%)
Feb 17, 2010 41.89 41.95 41.55 41.55 722,730 -0.15(-0.36%)
Feb 16, 2010 40.92 41.70 40.86 41.70 533,509 +1.19(+2.94%)
Feb 12, 2010 40.40 40.51 40.51 40.51 732,100 -0.57(-1.39%)
Feb 11, 2010 40.45 41.13 40.17 41.08 502,443 +0.59(+1.46%)
Feb 10, 2010 40.61 40.74 40.05 40.49 840,234 -0.28(-0.69%)
Feb 09, 2010 40.35 41.10 40.05 40.77 1,459,091 +1.22(+3.08%)
Feb 08, 2010 39.79 40.25 39.50 39.55 852,882 -0.28(-0.70%)
Feb 05, 2010 40.07 40.18 38.94 39.83 2,736,392 -0.47(-1.17%)
Feb 04, 2010 41.49 41.49 40.30 40.30 1,576,638 -1.92(-4.55%)
Feb 03, 2010 42.34 42.46 41.95 42.22 739,906 -0.29(-0.68%)
Feb 02, 2010 42.30 42.64 42.03 42.51 1,783,095 +0.47(+1.12%)
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.