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

65.28 USD +0.15 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.05 52.07 51.97 52.03 785,987 -0.09(-0.17%)
May 29, 2014 52.09 52.14 51.97 52.12 756,996 +0.27(+0.52%)
May 28, 2014 51.95 51.95 51.78 51.85 595,241 -0.15(-0.29%)
May 27, 2014 52.00 52.07 51.82 52.00 878,466 +0.18(+0.35%)
May 23, 2014 51.73 51.82 51.82 51.82 774,300 +0.12(+0.23%)
May 22, 2014 51.60 51.71 51.52 51.70 531,978 +0.22(+0.43%)
May 21, 2014 51.37 51.50 51.33 51.48 748,102 +0.36(+0.70%)
May 20, 2014 51.31 51.34 51.04 51.12 1,490,349 -0.37(-0.72%)
May 19, 2014 51.39 51.50 51.29 51.49 1,276,035 -0.06(-0.12%)
May 16, 2014 51.48 51.55 51.32 51.55 696,190 +0.20(+0.39%)
May 15, 2014 51.59 51.59 51.18 51.35 1,605,357 -0.25(-0.48%)
May 14, 2014 51.65 51.75 51.56 51.60 571,774 +0.02(+0.04%)
May 13, 2014 51.53 51.60 51.48 51.58 1,028,636 +0.06(+0.12%)
May 12, 2014 51.29 51.54 51.29 51.52 639,022 +0.41(+0.80%)
May 09, 2014 51.09 51.19 50.95 51.11 740,670 -0.07(-0.14%)
May 08, 2014 51.15 51.42 51.11 51.18 890,896 +0.01(+0.02%)
May 07, 2014 51.00 51.19 50.86 51.17 893,333 +0.11(+0.22%)
May 06, 2014 51.07 51.22 51.02 51.06 1,013,431 -0.00(-0.01%)
May 05, 2014 50.82 51.07 50.71 51.06 576,372 -0.10(-0.21%)
May 02, 2014 51.03 51.29 51.02 51.17 777,778 +0.01(+0.02%)
May 01, 2014 51.16 51.23 51.04 51.16 763,836 +0.11(+0.22%)
Apr 30, 2014 50.86 51.07 50.78 51.05 593,977 +0.15(+0.29%)
Apr 29, 2014 50.83 51.03 50.82 50.90 840,213 +0.32(+0.62%)
Apr 28, 2014 50.59 50.67 50.24 50.58 852,765 +0.16(+0.33%)
Apr 25, 2014 50.57 50.60 50.25 50.42 677,887 -0.29(-0.57%)
Apr 24, 2014 50.78 50.78 50.43 50.71 618,289 +0.00(+0.00%)
Apr 23, 2014 50.79 50.79 50.63 50.71 767,607 -0.15(-0.29%)
Apr 22, 2014 50.85 50.91 50.76 50.86 1,264,788 +0.13(+0.26%)
Apr 21, 2014 50.75 50.75 50.56 50.73 698,393 +0.02(+0.04%)
Apr 17, 2014 50.52 50.71 50.71 50.71 782,700 +0.23(+0.46%)
Apr 16, 2014 50.21 50.48 50.14 50.48 965,086 +0.57(+1.14%)
Apr 15, 2014 50.05 50.08 49.38 49.91 1,231,985 -0.25(-0.50%)
Apr 14, 2014 50.25 50.30 49.94 50.16 1,063,388 +0.20(+0.40%)
Apr 11, 2014 49.98 50.22 49.84 49.96 1,343,641 -0.19(-0.38%)
Apr 10, 2014 50.86 50.87 50.14 50.15 1,280,965 -0.87(-1.71%)
Apr 09, 2014 50.75 51.04 50.53 51.02 813,259 +0.56(+1.11%)
Apr 08, 2014 50.19 50.55 50.19 50.46 2,526,377 +0.19(+0.38%)
Apr 07, 2014 50.44 50.49 50.14 50.27 889,591 -0.16(-0.32%)
Apr 04, 2014 50.84 50.96 50.37 50.43 958,948 -0.15(-0.30%)
Apr 03, 2014 50.69 50.70 50.41 50.58 731,751 -0.20(-0.39%)
Apr 02, 2014 50.64 50.78 50.58 50.78 749,466 +0.14(+0.28%)
Apr 01, 2014 50.62 50.67 50.51 50.64 1,223,976 +0.33(+0.66%)
Mar 31, 2014 50.44 50.44 50.26 50.31 1,111,870 +0.36(+0.72%)
Mar 28, 2014 49.95 50.13 49.91 49.95 1,051,165 +0.34(+0.69%)
Mar 27, 2014 49.30 49.66 49.29 49.61 959,698 +0.34(+0.69%)
Mar 26, 2014 49.71 49.71 49.26 49.27 997,978 +0.04(+0.08%)
Mar 25, 2014 49.13 49.35 48.98 49.23 941,133 +0.13(+0.26%)
Mar 24, 2014 49.19 49.33 48.83 49.10 1,155,512 +0.14(+0.29%)
Mar 21, 2014 49.23 49.43 48.91 48.96 1,486,464 -0.04(-0.08%)
Mar 20, 2014 48.71 49.12 48.62 49.00 1,227,676 -0.11(-0.22%)
Mar 19, 2014 49.73 49.73 48.83 49.11 872,246 -0.63(-1.27%)
Mar 18, 2014 49.55 49.81 49.44 49.74 1,323,123 +0.34(+0.69%)
Mar 17, 2014 49.25 49.51 49.25 49.40 816,755 +0.49(+1.00%)
Mar 14, 2014 48.80 49.10 48.75 48.91 1,164,046 -0.04(-0.08%)
Mar 13, 2014 49.92 49.92 48.83 48.95 1,016,345 -0.81(-1.63%)
Mar 12, 2014 49.50 49.77 49.36 49.76 549,593 -0.11(-0.22%)
Mar 11, 2014 50.11 50.33 49.80 49.87 675,059 -0.38(-0.76%)
Mar 10, 2014 50.30 50.30 49.91 50.25 825,518 -0.29(-0.57%)
Mar 07, 2014 50.80 50.80 50.32 50.54 1,106,646 -0.34(-0.67%)
Mar 06, 2014 50.78 50.99 50.78 50.88 910,397 +0.56(+1.11%)
Mar 05, 2014 50.38 50.39 50.23 50.32 831,212 -0.05(-0.10%)
Mar 04, 2014 50.40 50.45 50.28 50.37 804,481 +0.88(+1.78%)
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.