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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.58 28.60 28.15 28.20 1,514,109 -0.37(-1.31%)
Apr 29, 2010 28.36 28.60 28.32 28.57 878,713 +0.55(+1.96%)
Apr 28, 2010 28.22 28.30 27.75 28.02 1,835,659 +0.00(+0.00%)
Apr 27, 2010 28.77 28.90 27.97 28.02 3,726,802 -1.09(-3.75%)
Apr 26, 2010 29.24 29.28 29.09 29.11 2,731,981 -0.01(-0.04%)
Apr 23, 2010 28.83 29.13 28.70 29.13 1,851,720 +0.22(+0.76%)
Apr 22, 2010 28.59 28.95 28.48 28.91 1,458,802 -0.13(-0.44%)
Apr 21, 2010 29.17 29.17 28.87 29.04 1,399,313 -0.22(-0.75%)
Apr 20, 2010 29.23 29.32 29.11 29.26 1,237,263 +0.28(+0.96%)
Apr 19, 2010 28.77 29.01 28.62 28.98 1,236,052 -0.10(-0.33%)
Apr 16, 2010 29.53 29.57 28.90 29.08 2,072,556 -0.67(-2.26%)
Apr 15, 2010 29.67 29.81 29.59 29.75 1,025,559 -0.08(-0.26%)
Apr 14, 2010 29.66 29.83 29.56 29.83 1,335,324 +0.41(+1.38%)
Apr 13, 2010 29.46 29.50 29.19 29.42 1,432,525 -0.04(-0.13%)
Apr 12, 2010 29.52 29.55 29.42 29.46 1,478,983 +0.01(+0.04%)
Apr 09, 2010 29.22 29.46 29.17 29.44 2,219,967 +0.34(+1.18%)
Apr 08, 2010 28.86 29.13 28.73 29.10 806,390 +0.01(+0.04%)
Apr 07, 2010 29.24 29.24 28.98 29.09 1,654,787 -0.26(-0.90%)
Apr 06, 2010 29.15 29.40 29.11 29.35 1,515,843 -0.02(-0.07%)
Apr 05, 2010 29.30 29.43 29.19 29.37 1,267,158 +0.12(+0.42%)
Apr 01, 2010 29.00 29.25 29.25 29.25 1,831,076 +0.55(+1.91%)
Mar 31, 2010 28.62 28.82 28.55 28.70 1,010,506 +0.00(+0.00%)
Mar 30, 2010 28.78 28.83 28.55 28.70 1,210,238 +0.02(+0.07%)
Mar 29, 2010 28.52 28.68 28.48 28.68 959,252 +0.37(+1.30%)
Mar 26, 2010 28.26 28.48 28.16 28.31 1,057,636 +0.19(+0.67%)
Mar 25, 2010 28.42 28.48 28.09 28.13 1,739,737 -0.05(-0.16%)
Mar 24, 2010 28.21 28.30 28.09 28.17 1,027,572 -0.45(-1.56%)
Mar 23, 2010 28.42 28.63 28.33 28.62 1,644,131 +0.20(+0.70%)
Mar 22, 2010 27.98 28.43 27.90 28.42 1,232,060 +0.13(+0.46%)
Mar 19, 2010 28.61 28.63 28.20 28.29 999,825 -0.28(-0.99%)
Mar 18, 2010 28.72 28.76 28.44 28.57 5,532,001 -0.22(-0.76%)
Mar 17, 2010 28.74 28.91 28.72 28.79 1,156,264 +0.20(+0.70%)
Mar 16, 2010 28.35 28.65 28.28 28.59 2,518,024 +0.37(+1.33%)
Mar 15, 2010 28.10 28.24 28.08 28.22 1,018,196 -0.22(-0.77%)
Mar 12, 2010 28.57 28.61 28.35 28.44 1,977,228 +0.12(+0.41%)
Mar 11, 2010 28.21 28.34 28.06 28.32 2,200,856 +0.06(+0.21%)
Mar 10, 2010 28.14 28.37 28.09 28.26 974,638 +0.16(+0.57%)
Mar 09, 2010 27.92 28.23 27.88 28.10 1,801,713 -0.04(-0.14%)
Mar 08, 2010 28.16 28.26 28.06 28.14 1,334,547 +0.05(+0.16%)
Mar 05, 2010 27.73 28.14 27.73 28.09 960,734 +0.59(+2.14%)
Mar 04, 2010 27.67 27.71 27.40 27.51 996,883 -0.10(-0.37%)
Mar 03, 2010 27.63 27.82 27.56 27.61 1,422,916 +0.22(+0.80%)
Mar 02, 2010 27.40 27.55 27.25 27.39 1,005,340 +0.21(+0.76%)
Mar 01, 2010 27.00 27.20 26.92 27.18 909,366 +0.29(+1.08%)
Feb 26, 2010 26.64 26.92 26.48 26.89 802,781 +0.25(+0.92%)
Feb 25, 2010 26.28 26.65 26.16 26.65 1,008,039 -0.12(-0.45%)
Feb 24, 2010 26.66 26.91 26.58 26.77 689,169 +0.19(+0.70%)
Feb 23, 2010 26.90 26.97 26.52 26.58 1,009,268 -0.43(-1.60%)
Feb 22, 2010 27.17 27.17 26.98 27.02 786,590 +0.01(+0.02%)
Feb 19, 2010 26.77 27.04 26.69 27.01 1,351,847 -0.14(-0.50%)
Feb 18, 2010 26.88 27.16 26.86 27.15 1,028,631 +0.31(+1.16%)
Feb 17, 2010 27.05 27.09 26.84 26.84 1,119,037 -0.10(-0.36%)
Feb 16, 2010 26.43 26.93 26.39 26.93 826,057 +0.77(+2.94%)
Feb 12, 2010 26.09 26.16 26.16 26.16 1,133,545 -0.37(-1.39%)
Feb 11, 2010 26.12 26.56 25.95 26.53 777,956 +0.38(+1.46%)
Feb 10, 2010 26.23 26.31 25.87 26.15 1,300,974 -0.18(-0.69%)
Feb 09, 2010 26.06 26.54 25.87 26.33 2,259,180 +0.79(+3.08%)
Feb 08, 2010 25.70 25.99 25.51 25.54 1,320,558 -0.18(-0.70%)
Feb 05, 2010 25.88 25.95 25.15 25.72 4,236,887 -0.30(-1.17%)
Feb 04, 2010 26.80 26.80 26.03 26.03 2,441,184 -1.24(-4.55%)
Feb 03, 2010 27.35 27.42 27.09 27.27 1,145,632 -0.19(-0.68%)
Feb 02, 2010 27.32 27.54 27.15 27.46 2,760,851 +0.30(+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.