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

53.66 -0.58 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 38.36 38.52 38.06 38.38 132,318 +0.26(+0.69%)
Jun 28, 2007 38.25 38.36 38.11 38.12 343,938 +0.00(+0.00%)
Jun 27, 2007 37.71 38.12 37.55 38.12 187,710 +0.27(+0.71%)
Jun 26, 2007 38.26 38.26 37.84 37.85 124,893 -0.02(-0.05%)
Jun 25, 2007 38.11 38.33 37.80 37.87 202,858 -0.13(-0.34%)
Jun 22, 2007 38.52 38.52 37.93 38.00 222,164 -0.58(-1.50%)
Jun 21, 2007 38.40 39.35 38.06 38.58 133,803 +0.38(+0.99%)
Jun 20, 2007 38.82 38.82 38.16 38.20 273,695 -0.33(-0.86%)
Jun 19, 2007 38.56 38.63 38.40 38.53 158,900 -0.03(-0.07%)
Jun 18, 2007 38.62 38.72 38.50 38.56 117,913 +0.06(+0.16%)
Jun 15, 2007 38.58 38.64 38.41 38.50 188,453 +0.54(+1.42%)
Jun 14, 2007 37.71 38.04 37.71 37.96 144,347 +0.28(+0.73%)
Jun 13, 2007 37.36 37.68 37.30 37.68 207,313 +0.51(+1.38%)
Jun 12, 2007 37.51 37.64 37.14 37.17 172,414 -0.59(-1.57%)
Jun 11, 2007 37.68 37.95 37.60 37.76 114,349 +0.07(+0.18%)
Jun 08, 2007 37.33 37.70 37.20 37.70 267,161 +0.56(+1.50%)
Jun 07, 2007 37.70 37.78 37.05 37.14 209,986 -0.67(-1.76%)
Jun 06, 2007 38.15 38.18 37.71 37.80 254,538 -0.54(-1.40%)
Jun 05, 2007 38.65 38.68 38.18 38.34 198,997 -0.23(-0.60%)
Jun 04, 2007 38.65 38.65 38.44 38.57 171,078 +0.08(+0.20%)
Jun 01, 2007 38.36 38.50 38.34 38.50 205,086 +0.37(+0.97%)
May 31, 2007 38.23 38.27 38.11 38.13 151,772 +0.20(+0.51%)
May 30, 2007 37.57 37.94 37.44 37.93 217,263 +0.18(+0.48%)
May 29, 2007 37.99 38.04 37.64 37.75 236,866 -0.11(-0.30%)
May 25, 2007 37.68 37.86 37.54 37.86 287,952 +0.39(+1.04%)
May 24, 2007 38.01 38.11 37.37 37.47 145,386 -0.51(-1.35%)
May 23, 2007 38.18 38.21 37.92 37.99 133,654 +0.22(+0.59%)
May 22, 2007 37.87 37.89 37.71 37.76 141,080 +0.05(+0.14%)
May 21, 2007 37.83 37.83 37.64 37.71 260,181 -0.34(-0.88%)
May 18, 2007 37.70 38.05 37.61 38.05 231,965 +0.41(+1.09%)
May 17, 2007 37.54 37.63 37.39 37.63 148,505 -0.09(-0.23%)
May 16, 2007 37.70 37.75 37.44 37.72 134,100 +0.25(+0.66%)
May 15, 2007 37.49 37.77 37.41 37.47 85,836 -0.07(-0.18%)
May 14, 2007 37.68 37.75 37.35 37.54 283,497 -0.17(-0.45%)
May 11, 2007 37.27 37.71 37.24 37.71 125,932 +0.67(+1.82%)
May 10, 2007 37.44 37.48 36.82 37.04 219,491 -0.71(-1.89%)
May 09, 2007 37.63 37.76 37.53 37.75 335,176 +0.27(+0.72%)
May 08, 2007 37.69 37.69 37.30 37.48 145,238 -0.34(-0.91%)
May 07, 2007 37.91 38.01 37.76 37.82 148,505 +0.11(+0.29%)
May 04, 2007 37.71 37.76 37.56 37.72 156,673 +0.30(+0.79%)
May 03, 2007 37.49 37.49 37.17 37.42 249,340 +0.12(+0.32%)
May 02, 2007 37.03 37.33 37.03 37.30 152,366 +0.37(+1.00%)
May 01, 2007 37.14 37.16 36.77 36.93 104,993 +0.03(+0.07%)
Apr 30, 2007 37.17 37.25 36.85 36.90 139,892 -0.44(-1.17%)
Apr 27, 2007 37.17 37.34 37.04 37.34 131,724 +0.11(+0.29%)
Apr 26, 2007 37.30 37.37 37.20 37.23 143,753 -0.22(-0.58%)
Apr 25, 2007 37.30 37.51 37.24 37.45 269,834 +0.38(+1.02%)
Apr 24, 2007 37.10 37.24 36.91 37.07 180,137 -0.07(-0.20%)
Apr 23, 2007 37.22 37.37 37.12 37.14 129,942 -0.23(-0.61%)
Apr 20, 2007 37.34 37.45 37.30 37.37 169,593 +0.41(+1.11%)
Apr 19, 2007 36.88 37.26 36.77 36.96 239,390 -0.22(-0.58%)
Apr 18, 2007 37.12 37.30 37.04 37.18 229,589 -0.03(-0.07%)
Apr 17, 2007 37.29 37.35 37.03 37.20 290,625 -0.21(-0.56%)
Apr 16, 2007 37.20 37.41 37.14 37.41 536,996 +0.55(+1.50%)
Apr 13, 2007 36.80 36.92 36.68 36.86 140,486 +0.15(+0.40%)
Apr 12, 2007 36.39 36.77 36.28 36.71 69,352 +0.20(+0.55%)
Apr 11, 2007 36.90 36.90 36.36 36.51 236,866 -0.15(-0.40%)
Apr 10, 2007 36.63 36.73 36.50 36.66 212,214 +0.16(+0.44%)
Apr 09, 2007 36.56 36.62 36.45 36.50 152,069 +0.05(+0.15%)
Apr 05, 2007 36.36 36.50 36.27 36.44 223,500 +0.18(+0.50%)
Apr 04, 2007 36.23 36.31 36.07 36.26 300,055 +0.19(+0.52%)
Apr 03, 2007 35.96 36.17 35.81 36.07 113,606 +0.37(+1.04%)
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.