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

61.40 USD -1.22 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 56.78 56.83 56.60 56.62 102,200 +0.29(+0.51%)
May 30, 2007 55.79 56.35 55.60 56.33 146,300 +0.27(+0.48%)
May 29, 2007 56.41 56.49 55.90 56.06 159,500 -0.17(-0.30%)
May 25, 2007 55.95 56.23 55.75 56.23 193,900 +0.58(+1.04%)
May 24, 2007 56.45 56.60 55.50 55.65 97,900 -0.76(-1.35%)
May 23, 2007 56.70 56.75 56.32 56.41 90,000 +0.33(+0.59%)
May 22, 2007 56.24 56.27 56.00 56.08 95,000 +0.08(+0.14%)
May 21, 2007 56.18 56.18 55.90 56.00 175,200 -0.50(-0.88%)
May 18, 2007 55.99 56.50 55.85 56.50 156,200 +0.61(+1.09%)
May 17, 2007 55.75 55.89 55.53 55.89 100,000 -0.13(-0.23%)
May 16, 2007 55.99 56.06 55.60 56.02 90,300 +0.37(+0.66%)
May 15, 2007 55.68 56.09 55.55 55.65 57,800 -0.10(-0.18%)
May 14, 2007 55.95 56.06 55.46 55.75 190,900 -0.25(-0.45%)
May 11, 2007 55.35 56.00 55.30 56.00 84,800 +1.00(+1.82%)
May 10, 2007 55.60 55.66 54.68 55.00 147,800 -1.06(-1.89%)
May 09, 2007 55.88 56.08 55.74 56.06 225,700 +0.40(+0.72%)
May 08, 2007 55.97 55.97 55.40 55.66 97,800 -0.51(-0.91%)
May 07, 2007 56.30 56.45 56.07 56.17 100,000 +0.16(+0.29%)
May 04, 2007 56.00 56.08 55.78 56.01 105,500 +0.44(+0.79%)
May 03, 2007 55.67 55.67 55.20 55.57 167,900 +0.18(+0.32%)
May 02, 2007 54.99 55.43 54.99 55.39 102,600 +0.55(+1.00%)
May 01, 2007 55.15 55.19 54.61 54.84 70,700 +0.04(+0.07%)
Apr 30, 2007 55.20 55.32 54.73 54.80 94,200 -0.65(-1.17%)
Apr 27, 2007 55.20 55.45 55.00 55.45 88,700 +0.16(+0.29%)
Apr 26, 2007 55.40 55.50 55.25 55.29 96,800 -0.32(-0.58%)
Apr 25, 2007 55.39 55.70 55.31 55.61 181,700 +0.56(+1.02%)
Apr 24, 2007 55.10 55.30 54.82 55.05 121,300 -0.11(-0.20%)
Apr 23, 2007 55.27 55.49 55.13 55.16 87,500 -0.34(-0.61%)
Apr 20, 2007 55.45 55.62 55.40 55.50 114,200 +0.61(+1.11%)
Apr 19, 2007 54.77 55.34 54.60 54.89 161,200 -0.32(-0.58%)
Apr 18, 2007 55.12 55.40 55.00 55.21 154,600 -0.04(-0.07%)
Apr 17, 2007 55.38 55.47 54.99 55.25 195,700 -0.31(-0.56%)
Apr 16, 2007 55.25 55.56 55.16 55.56 361,600 +0.82(+1.50%)
Apr 13, 2007 54.65 54.83 54.47 54.74 94,600 +0.22(+0.40%)
Apr 12, 2007 54.04 54.60 53.88 54.52 46,700 +0.30(+0.55%)
Apr 11, 2007 54.80 54.80 54.00 54.22 159,500 -0.22(-0.40%)
Apr 10, 2007 54.40 54.54 54.21 54.44 142,900 +0.24(+0.44%)
Apr 09, 2007 54.30 54.39 54.13 54.20 102,400 +0.08(+0.15%)
Apr 05, 2007 54.00 54.20 53.86 54.12 150,500 +0.27(+0.50%)
Apr 04, 2007 53.80 53.92 53.57 53.85 202,050 +0.28(+0.52%)
Apr 03, 2007 53.40 53.71 53.18 53.57 76,500 +0.55(+1.04%)
Apr 02, 2007 52.96 53.08 52.70 53.02 44,565 +0.30(+0.57%)
Mar 30, 2007 52.80 52.92 52.69 52.72 103,800 -0.04(-0.08%)
Mar 29, 2007 52.80 52.95 52.36 52.76 57,900 +0.65(+1.25%)
Mar 28, 2007 52.73 52.73 52.05 52.11 61,183 -0.59(-1.12%)
Mar 27, 2007 52.70 52.77 52.56 52.70 63,200 -0.23(-0.43%)
Mar 26, 2007 53.05 53.10 52.45 52.93 76,200 -0.06(-0.11%)
Mar 23, 2007 52.94 53.15 52.80 52.99 103,100 +0.17(+0.32%)
Mar 22, 2007 52.95 53.00 52.58 52.82 119,200 -0.04(-0.08%)
Mar 21, 2007 52.00 52.95 51.78 52.86 117,600 +1.11(+2.14%)
Mar 20, 2007 51.50 51.76 51.25 51.75 64,900 +0.38(+0.74%)
Mar 19, 2007 51.30 51.39 50.93 51.37 47,110 +0.60(+1.18%)
Mar 16, 2007 50.85 51.04 50.55 50.77 50,140 +0.10(+0.20%)
Mar 15, 2007 50.50 50.73 50.35 50.67 56,700 +0.42(+0.84%)
Mar 14, 2007 50.00 50.26 49.39 50.25 154,901 +0.06(+0.12%)
Mar 13, 2007 51.54 51.23 50.17 50.19 216,852 -1.35(-2.62%)
Mar 12, 2007 51.22 51.59 51.20 51.54 108,000 +0.24(+0.47%)
Mar 09, 2007 51.16 51.36 51.02 51.30 139,100 +0.34(+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.