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

58.73 +0.05 (+0.08%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.31 35.34 35.20 35.21 164,347 +0.18(+0.51%)
May 30, 2007 34.69 35.04 34.57 35.03 235,265 +0.17(+0.48%)
May 29, 2007 35.08 35.13 34.76 34.86 256,492 -0.11(-0.30%)
May 25, 2007 34.79 34.97 34.67 34.97 311,810 +0.36(+1.04%)
May 24, 2007 35.10 35.20 34.51 34.61 157,433 -0.47(-1.35%)
May 23, 2007 35.26 35.29 35.02 35.08 144,729 +0.21(+0.59%)
May 22, 2007 34.97 34.99 34.82 34.87 152,769 +0.05(+0.14%)
May 21, 2007 34.94 34.94 34.76 34.82 281,739 -0.31(-0.88%)
May 18, 2007 34.82 35.13 34.73 35.13 251,185 +0.38(+1.09%)
May 17, 2007 34.67 34.76 34.53 34.76 160,810 -0.08(-0.23%)
May 16, 2007 34.82 34.86 34.57 34.84 145,211 +0.23(+0.66%)
May 15, 2007 34.62 34.88 34.54 34.61 92,948 -0.06(-0.18%)
May 14, 2007 34.79 34.86 34.49 34.67 306,986 -0.16(-0.45%)
May 11, 2007 34.42 34.82 34.39 34.82 136,366 +0.62(+1.82%)
May 10, 2007 34.57 34.61 34.00 34.20 237,677 -0.66(-1.89%)
May 09, 2007 34.75 34.87 34.66 34.86 362,948 +0.25(+0.72%)
May 08, 2007 34.80 34.80 34.45 34.61 157,272 -0.32(-0.91%)
May 07, 2007 35.01 35.10 34.87 34.93 160,810 +0.10(+0.29%)
May 04, 2007 34.82 34.87 34.69 34.83 169,654 +0.27(+0.79%)
May 03, 2007 34.62 34.62 34.33 34.56 270,000 +0.11(+0.32%)
May 02, 2007 34.20 34.47 34.20 34.44 164,991 +0.34(+1.00%)
May 01, 2007 34.30 34.32 33.96 34.10 113,692 +0.02(+0.07%)
Apr 30, 2007 34.33 34.40 34.03 34.08 151,483 -0.40(-1.17%)
Apr 27, 2007 34.33 34.48 34.20 34.48 142,638 +0.10(+0.29%)
Apr 26, 2007 34.45 34.51 34.36 34.38 155,664 -0.20(-0.58%)
Apr 25, 2007 34.44 34.64 34.39 34.58 292,191 +0.35(+1.02%)
Apr 24, 2007 34.26 34.39 34.09 34.23 195,062 -0.07(-0.20%)
Apr 23, 2007 34.37 34.51 34.28 34.30 140,708 -0.21(-0.61%)
Apr 20, 2007 34.48 34.59 34.45 34.51 183,645 +0.38(+1.11%)
Apr 19, 2007 34.06 34.41 33.95 34.13 259,225 -0.20(-0.58%)
Apr 18, 2007 34.28 34.45 34.20 34.33 248,612 -0.02(-0.07%)
Apr 17, 2007 34.44 34.49 34.20 34.36 314,705 -0.19(-0.56%)
Apr 16, 2007 34.36 34.55 34.30 34.55 581,489 +0.51(+1.50%)
Apr 13, 2007 33.98 34.10 33.87 34.04 152,126 +0.14(+0.40%)
Apr 12, 2007 33.60 33.95 33.51 33.90 75,098 +0.19(+0.55%)
Apr 11, 2007 34.08 34.08 33.58 33.72 256,492 -0.14(-0.40%)
Apr 10, 2007 33.83 33.92 33.71 33.85 229,797 +0.15(+0.44%)
Apr 09, 2007 33.77 33.82 33.66 33.70 164,669 +0.05(+0.15%)
Apr 05, 2007 33.58 33.70 33.49 33.65 242,019 +0.17(+0.50%)
Apr 04, 2007 33.46 33.53 33.31 33.49 324,916 +0.17(+0.52%)
Apr 03, 2007 33.21 33.40 33.07 33.31 123,019 +0.34(+1.04%)
Apr 02, 2007 32.93 33.01 32.77 32.97 71,665 +0.19(+0.57%)
Mar 30, 2007 32.83 32.91 32.77 32.78 166,920 -0.02(-0.08%)
Mar 29, 2007 32.83 32.93 32.56 32.81 93,109 +0.40(+1.25%)
Mar 28, 2007 32.79 32.79 32.37 32.40 98,388 -0.37(-1.12%)
Mar 27, 2007 32.77 32.82 32.68 32.77 101,631 -0.14(-0.43%)
Mar 26, 2007 32.99 33.02 32.62 32.91 122,537 -0.04(-0.11%)
Mar 23, 2007 32.92 33.05 32.83 32.95 165,795 +0.11(+0.32%)
Mar 22, 2007 32.93 32.96 32.70 32.85 191,685 -0.02(-0.08%)
Mar 21, 2007 32.34 32.93 32.20 32.87 189,112 +0.69(+2.15%)
Mar 20, 2007 32.03 32.19 31.87 32.18 104,365 +0.24(+0.74%)
Mar 19, 2007 31.90 31.96 31.67 31.94 75,757 +0.37(+1.18%)
Mar 16, 2007 31.62 31.74 31.43 31.57 80,630 +0.06(+0.20%)
Mar 15, 2007 31.40 31.55 31.31 31.51 91,179 +0.26(+0.84%)
Mar 14, 2007 31.09 31.25 30.71 31.25 249,096 +0.04(+0.12%)
Mar 13, 2007 32.05 31.86 31.20 31.21 348,719 -0.84(-2.62%)
Mar 12, 2007 31.85 32.08 31.84 32.05 173,674 +0.15(+0.47%)
Mar 09, 2007 31.81 31.94 31.73 31.90 223,686 +0.21(+0.67%)
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.