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

61.13 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.89 28.92 28.46 28.51 1,497,780 -0.38(-1.31%)
Apr 29, 2010 28.67 28.91 28.63 28.88 869,237 +0.55(+1.96%)
Apr 28, 2010 28.52 28.61 28.05 28.33 1,815,862 +0.00(+0.00%)
Apr 27, 2010 29.09 29.22 28.28 28.33 3,686,610 -1.10(-3.75%)
Apr 26, 2010 29.56 29.60 29.41 29.43 2,702,517 -0.01(-0.04%)
Apr 23, 2010 29.14 29.45 29.01 29.45 1,831,750 +0.22(+0.76%)
Apr 22, 2010 28.90 29.26 28.79 29.22 1,443,069 -0.13(-0.44%)
Apr 21, 2010 29.49 29.49 29.18 29.35 1,384,222 -0.22(-0.75%)
Apr 20, 2010 29.55 29.63 29.43 29.58 1,223,919 +0.28(+0.96%)
Apr 19, 2010 29.08 29.32 28.93 29.30 1,222,722 -0.10(-0.33%)
Apr 16, 2010 29.85 29.89 29.22 29.39 2,050,204 -0.68(-2.26%)
Apr 15, 2010 29.99 30.14 29.91 30.07 1,014,498 -0.08(-0.26%)
Apr 14, 2010 29.98 30.16 29.88 30.15 1,320,923 +0.41(+1.38%)
Apr 13, 2010 29.78 29.82 29.50 29.74 1,417,076 -0.04(-0.13%)
Apr 12, 2010 29.84 29.87 29.75 29.78 1,463,033 +0.01(+0.04%)
Apr 09, 2010 29.54 29.78 29.48 29.77 2,196,025 +0.35(+1.18%)
Apr 08, 2010 29.17 29.45 29.04 29.42 797,693 +0.01(+0.04%)
Apr 07, 2010 29.56 29.56 29.30 29.41 1,636,941 -0.27(-0.90%)
Apr 06, 2010 29.46 29.72 29.42 29.67 1,499,495 -0.02(-0.07%)
Apr 05, 2010 29.62 29.75 29.51 29.69 1,253,492 +0.13(+0.42%)
Apr 01, 2010 29.31 29.57 29.57 29.57 1,811,328 +0.55(+1.91%)
Mar 31, 2010 28.94 29.13 28.86 29.01 999,608 +0.00(+0.00%)
Mar 30, 2010 29.09 29.14 28.86 29.01 1,197,186 +0.02(+0.07%)
Mar 29, 2010 28.83 28.99 28.79 28.99 948,907 +0.37(+1.30%)
Mar 26, 2010 28.56 28.79 28.47 28.62 1,046,230 +0.19(+0.67%)
Mar 25, 2010 28.73 28.79 28.39 28.43 1,720,975 -0.05(-0.16%)
Mar 24, 2010 28.52 28.61 28.40 28.48 1,016,489 -0.45(-1.56%)
Mar 23, 2010 28.73 28.94 28.64 28.93 1,626,400 +0.20(+0.70%)
Mar 22, 2010 28.29 28.74 28.20 28.73 1,218,773 +0.13(+0.46%)
Mar 19, 2010 28.92 28.94 28.51 28.60 989,042 -0.29(-0.99%)
Mar 18, 2010 29.03 29.07 28.75 28.88 5,472,340 -0.22(-0.76%)
Mar 17, 2010 29.05 29.23 29.04 29.11 1,143,794 +0.20(+0.70%)
Mar 16, 2010 28.66 28.96 28.59 28.90 2,490,868 +0.38(+1.33%)
Mar 15, 2010 28.41 28.55 28.38 28.52 1,007,215 -0.22(-0.77%)
Mar 12, 2010 28.88 28.92 28.66 28.75 1,955,904 +0.12(+0.41%)
Mar 11, 2010 28.52 28.65 28.37 28.63 2,177,120 +0.06(+0.21%)
Mar 10, 2010 28.45 28.68 28.39 28.57 964,127 +0.16(+0.57%)
Mar 09, 2010 28.22 28.54 28.19 28.41 1,782,282 -0.04(-0.14%)
Mar 08, 2010 28.47 28.56 28.36 28.45 1,320,154 +0.05(+0.16%)
Mar 05, 2010 28.03 28.45 28.03 28.40 950,373 +0.59(+2.14%)
Mar 04, 2010 27.97 28.02 27.70 27.81 986,132 -0.10(-0.37%)
Mar 03, 2010 27.93 28.13 27.86 27.91 1,407,570 +0.22(+0.80%)
Mar 02, 2010 27.70 27.85 27.54 27.69 994,498 +0.21(+0.76%)
Mar 01, 2010 27.29 27.49 27.21 27.48 899,559 +0.29(+1.08%)
Feb 26, 2010 26.93 27.21 26.77 27.19 794,123 +0.25(+0.92%)
Feb 25, 2010 26.57 26.94 26.45 26.94 997,168 -0.12(-0.45%)
Feb 24, 2010 26.95 27.21 26.87 27.06 681,737 +0.19(+0.70%)
Feb 23, 2010 27.19 27.26 26.81 26.87 998,384 -0.44(-1.60%)
Feb 22, 2010 27.47 27.47 27.28 27.31 778,107 +0.01(+0.02%)
Feb 19, 2010 27.06 27.34 26.98 27.30 1,337,267 -0.14(-0.50%)
Feb 18, 2010 27.17 27.46 27.15 27.44 1,017,537 +0.31(+1.16%)
Feb 17, 2010 27.35 27.39 27.13 27.13 1,106,969 -0.10(-0.36%)
Feb 16, 2010 26.72 27.23 26.68 27.23 817,148 +0.78(+2.94%)
Feb 12, 2010 26.38 26.45 26.45 26.45 1,121,320 -0.37(-1.39%)
Feb 11, 2010 26.41 26.85 26.23 26.82 769,566 +0.39(+1.46%)
Feb 10, 2010 26.51 26.60 26.15 26.44 1,286,944 -0.18(-0.69%)
Feb 09, 2010 26.34 26.83 26.15 26.62 2,234,816 +0.80(+3.08%)
Feb 08, 2010 25.98 26.28 25.79 25.82 1,306,316 -0.18(-0.70%)
Feb 05, 2010 26.16 26.23 25.42 26.00 4,191,193 -0.31(-1.17%)
Feb 04, 2010 27.09 27.09 26.31 26.31 2,414,857 -1.25(-4.55%)
Feb 03, 2010 27.64 27.72 27.39 27.57 1,133,276 -0.19(-0.68%)
Feb 02, 2010 27.62 27.84 27.44 27.75 2,731,076 +0.31(+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.