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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.87 39.89 39.35 39.50 2,733,693 +0.04(+0.10%)
Jun 29, 2015 39.85 39.97 39.40 39.46 2,829,767 -1.13(-2.79%)
Jun 26, 2015 40.67 40.75 40.49 40.59 1,175,056 -0.08(-0.19%)
Jun 25, 2015 40.86 40.92 40.66 40.66 1,564,042 -0.03(-0.08%)
Jun 24, 2015 40.84 40.91 40.69 40.70 3,224,691 -0.34(-0.82%)
Jun 23, 2015 40.99 41.06 40.90 41.03 1,944,157 +0.19(+0.45%)
Jun 22, 2015 40.74 41.04 40.73 40.85 1,397,590 +0.71(+1.76%)
Jun 19, 2015 40.23 40.28 40.13 40.14 907,611 -0.19(-0.46%)
Jun 18, 2015 40.08 40.58 40.08 40.33 2,405,735 +0.35(+0.87%)
Jun 17, 2015 39.87 40.07 39.59 39.98 1,564,421 +0.02(+0.06%)
Jun 16, 2015 39.84 39.98 39.77 39.96 3,012,610 -0.01(-0.02%)
Jun 15, 2015 39.85 39.99 39.75 39.96 2,485,257 -0.29(-0.72%)
Jun 12, 2015 40.24 40.38 40.08 40.25 1,541,426 -0.26(-0.64%)
Jun 11, 2015 40.59 40.62 40.37 40.51 2,892,955 +0.02(+0.06%)
Jun 10, 2015 40.32 40.59 40.25 40.49 1,406,974 +0.73(+1.84%)
Jun 09, 2015 39.80 39.87 39.61 39.75 2,030,751 -0.19(-0.46%)
Jun 08, 2015 39.99 40.02 39.83 39.94 1,725,683 -0.10(-0.24%)
Jun 05, 2015 39.97 40.15 39.79 40.04 2,143,426 -0.35(-0.88%)
Jun 04, 2015 40.62 40.81 40.29 40.39 1,717,126 -0.46(-1.12%)
Jun 03, 2015 40.82 41.03 40.77 40.85 1,681,578 +0.14(+0.34%)
Jun 02, 2015 40.66 40.91 40.57 40.71 3,201,881 +0.16(+0.40%)
Jun 01, 2015 40.76 40.78 40.39 40.55 1,964,674 -0.09(-0.22%)
May 29, 2015 40.90 40.90 40.53 40.64 2,363,780 -0.43(-1.06%)
May 28, 2015 40.92 41.08 40.76 41.07 1,035,921 -0.15(-0.37%)
May 27, 2015 40.92 41.27 40.88 41.23 2,097,185 +0.29(+0.71%)
May 26, 2015 41.33 41.60 40.85 40.94 2,093,168 -0.66(-1.59%)
May 22, 2015 41.68 41.60 41.60 41.60 891,897 -0.19(-0.44%)
May 21, 2015 41.68 41.84 41.62 41.78 1,289,281 +0.14(+0.33%)
May 20, 2015 41.56 41.80 41.52 41.64 2,450,443 +0.03(+0.08%)
May 19, 2015 41.58 41.67 41.52 41.61 2,986,025 -0.10(-0.23%)
May 18, 2015 41.75 41.77 41.64 41.71 1,863,499 -0.21(-0.50%)
May 15, 2015 41.73 41.93 41.62 41.92 2,212,048 +0.11(+0.27%)
May 14, 2015 41.69 41.81 41.63 41.81 6,975,783 +0.48(+1.17%)
May 13, 2015 41.52 41.57 41.29 41.32 1,538,243 +0.22(+0.53%)
May 12, 2015 41.11 41.20 40.99 41.11 1,144,478 -0.05(-0.12%)
May 11, 2015 41.28 41.34 41.11 41.15 1,292,142 -0.31(-0.74%)
May 08, 2015 41.09 41.54 41.09 41.46 1,279,132 +0.77(+1.90%)
May 07, 2015 40.69 40.70 40.48 40.69 1,386,726 -0.13(-0.32%)
May 06, 2015 40.99 41.10 40.67 40.82 1,624,336 -0.06(-0.16%)
May 05, 2015 41.33 41.33 40.82 40.88 1,754,843 -0.56(-1.34%)
May 04, 2015 41.44 41.46 41.35 41.44 1,994,197 +0.08(+0.19%)
May 01, 2015 41.21 41.36 41.09 41.36 3,739,317 +0.29(+0.71%)
Apr 30, 2015 41.22 41.23 40.99 41.07 2,567,702 -0.43(-1.03%)
Apr 29, 2015 41.55 41.66 41.36 41.49 1,747,996 -0.32(-0.77%)
Apr 28, 2015 41.73 41.83 41.57 41.81 1,179,023 +0.06(+0.15%)
Apr 27, 2015 41.82 41.94 41.73 41.75 1,652,968 +0.16(+0.39%)
Apr 24, 2015 41.50 41.66 41.40 41.59 1,694,950 +0.19(+0.47%)
Apr 23, 2015 40.99 41.45 40.95 41.40 2,448,775 +0.23(+0.57%)
Apr 22, 2015 41.07 41.19 40.90 41.16 1,548,393 +0.13(+0.31%)
Apr 21, 2015 40.70 41.15 40.97 41.03 1,225,230 +0.34(+0.83%)
Apr 20, 2015 40.74 40.80 40.67 40.70 1,160,001 +0.00(+0.00%)
Apr 17, 2015 40.71 40.74 40.53 40.70 1,689,928 -0.56(-1.35%)
Apr 16, 2015 41.19 41.34 40.99 41.25 1,243,739 +0.18(+0.43%)
Apr 15, 2015 40.97 41.13 40.81 41.07 1,826,410 +0.22(+0.53%)
Apr 14, 2015 40.75 40.89 40.71 40.86 1,232,158 +0.31(+0.77%)
Apr 13, 2015 40.72 40.77 40.52 40.54 1,592,956 -0.23(-0.57%)
Apr 10, 2015 40.61 40.78 40.59 40.78 1,483,525 +0.07(+0.18%)
Apr 09, 2015 40.66 40.72 40.52 40.70 2,078,272 +0.16(+0.40%)
Apr 08, 2015 40.80 40.80 40.39 40.54 1,490,341 +0.31(+0.78%)
Apr 07, 2015 40.37 40.51 40.23 40.23 1,270,729 -0.05(-0.12%)
Apr 06, 2015 40.12 40.47 40.01 40.28 1,539,661 +0.43(+1.09%)
Apr 02, 2015 39.68 39.84 39.84 39.84 1,495,568 +0.34(+0.86%)
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.