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 (%)
May 24, 2011 32.58 32.68 32.42 32.54 1,095,408 +0.20(+0.62%)
May 23, 2011 32.33 32.46 32.19 32.33 1,038,534 -0.68(-2.06%)
May 20, 2011 33.28 33.30 32.88 33.01 900,310 -0.44(-1.31%)
May 19, 2011 33.38 33.48 33.17 33.45 751,752 +0.12(+0.36%)
May 18, 2011 33.07 33.42 32.98 33.33 1,275,002 +0.29(+0.87%)
May 17, 2011 32.83 33.05 32.62 33.04 1,146,324 +0.08(+0.24%)
May 16, 2011 32.91 33.32 32.85 32.96 1,224,162 -0.07(-0.20%)
May 13, 2011 33.45 33.48 32.82 33.03 1,347,306 -0.52(-1.56%)
May 12, 2011 33.29 33.67 33.12 33.55 1,173,190 +0.11(+0.32%)
May 11, 2011 33.93 33.94 33.30 33.44 1,672,800 -0.64(-1.87%)
May 10, 2011 33.89 34.12 33.81 34.08 1,397,473 +0.30(+0.90%)
May 09, 2011 33.63 33.82 33.44 33.78 1,003,293 +0.14(+0.42%)
May 06, 2011 33.93 34.15 33.42 33.64 1,095,443 +0.15(+0.44%)
May 05, 2011 33.71 33.84 33.33 33.49 1,339,861 -0.60(-1.77%)
May 04, 2011 34.47 34.48 33.99 34.10 1,406,698 -0.40(-1.15%)
May 03, 2011 34.64 34.74 34.31 34.49 988,985 -0.39(-1.12%)
May 02, 2011 34.88 34.90 34.82 34.88 932,481 -0.08(-0.23%)
Apr 29, 2011 34.82 35.01 34.78 34.96 1,001,324 +0.17(+0.50%)
Apr 28, 2011 34.61 34.82 34.57 34.79 1,251,002 +0.09(+0.27%)
Apr 27, 2011 34.51 34.75 34.20 34.69 1,161,782 +0.30(+0.88%)
Apr 26, 2011 34.26 34.43 34.14 34.39 755,637 +0.28(+0.81%)
Apr 25, 2011 34.21 34.22 34.00 34.12 1,432,561 -0.07(-0.22%)
Apr 21, 2011 34.20 34.25 34.06 34.19 894,147 +0.19(+0.55%)
Apr 20, 2011 33.91 34.02 33.85 34.00 882,682 +0.79(+2.39%)
Apr 19, 2011 33.06 33.23 33.00 33.21 875,575 +0.36(+1.08%)
Apr 18, 2011 32.91 32.93 32.50 32.85 1,171,386 -0.68(-2.02%)
Apr 15, 2011 33.51 33.61 33.38 33.53 845,733 -0.02(-0.07%)
Apr 14, 2011 33.34 33.61 33.27 33.55 686,936 +0.11(+0.32%)
Apr 13, 2011 33.71 33.77 33.35 33.44 1,096,330 +0.08(+0.24%)
Apr 12, 2011 33.50 33.58 33.22 33.36 989,365 -0.33(-0.98%)
Apr 11, 2011 33.96 34.00 33.63 33.69 756,643 -0.19(-0.56%)
Apr 08, 2011 34.01 34.04 33.78 33.88 1,139,665 +0.24(+0.70%)
Apr 07, 2011 33.77 33.85 33.48 33.65 1,082,217 -0.16(-0.48%)
Apr 06, 2011 33.76 33.89 33.71 33.81 1,033,067 +0.24(+0.72%)
Apr 05, 2011 33.42 33.69 33.38 33.57 794,036 -0.09(-0.26%)
Apr 04, 2011 33.69 33.71 33.53 33.65 814,719 +0.12(+0.36%)
Apr 01, 2011 33.34 33.61 33.21 33.53 1,472,838 +0.38(+1.14%)
Mar 31, 2011 33.14 33.28 33.07 33.16 1,107,216 -0.02(-0.06%)
Mar 30, 2011 33.06 33.24 33.01 33.18 1,282,600 +0.38(+1.15%)
Mar 29, 2011 32.54 32.81 32.43 32.80 733,763 +0.24(+0.74%)
Mar 28, 2011 32.67 32.81 32.56 32.56 1,471,233 -0.08(-0.25%)
Mar 25, 2011 32.79 32.91 32.64 32.64 1,453,774 -0.28(-0.84%)
Mar 24, 2011 32.70 32.96 32.56 32.91 1,138,776 +0.39(+1.20%)
Mar 23, 2011 32.31 32.60 32.18 32.52 1,469,452 +0.14(+0.43%)
Mar 22, 2011 32.46 32.47 32.25 32.38 1,372,092 -0.06(-0.19%)
Mar 21, 2011 32.34 32.50 32.34 32.44 2,371,276 +0.73(+2.31%)
Mar 18, 2011 31.84 31.86 31.61 31.71 1,304,012 +0.39(+1.24%)
Mar 17, 2011 31.39 31.51 31.17 31.32 1,575,860 +0.79(+2.58%)
Mar 16, 2011 31.21 31.34 30.17 30.53 3,250,482 -0.84(-2.68%)
Mar 15, 2011 31.13 31.51 31.09 31.37 3,079,673 -0.65(-2.02%)
Mar 14, 2011 31.81 32.03 31.67 32.02 1,311,333 -0.38(-1.16%)
Mar 11, 2011 32.11 32.47 32.07 32.40 1,721,546 +0.12(+0.37%)
Mar 10, 2011 32.56 33.11 32.24 32.27 1,357,567 -0.84(-2.54%)
Mar 09, 2011 33.13 33.23 33.00 33.11 1,265,101 -0.03(-0.08%)
Mar 08, 2011 33.01 33.26 32.81 33.14 1,156,394 +0.17(+0.51%)
Mar 07, 2011 33.47 33.50 32.88 32.97 1,230,032 -0.35(-1.05%)
Mar 04, 2011 33.44 33.52 33.09 33.32 1,667,167 -0.16(-0.48%)
Mar 03, 2011 33.34 33.53 33.23 33.48 1,132,602 +0.41(+1.24%)
Mar 02, 2011 32.94 33.32 32.94 33.07 3,715,503 +0.25(+0.76%)
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.