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

54.07 +0.41 (+0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.80 35.80 35.50 35.55 492,332 +0.18(+0.50%)
Jun 27, 2008 35.86 35.86 35.21 35.37 390,796 +0.15(+0.44%)
Jun 26, 2008 35.92 35.92 35.18 35.22 417,376 -0.89(-2.46%)
Jun 25, 2008 35.69 36.38 35.69 36.11 327,830 +0.48(+1.36%)
Jun 24, 2008 35.99 35.99 35.48 35.62 523,407 -0.21(-0.58%)
Jun 23, 2008 36.27 36.27 35.75 35.83 432,247 -0.10(-0.28%)
Jun 20, 2008 36.48 36.48 35.82 35.93 627,037 -0.81(-2.21%)
Jun 19, 2008 36.65 36.89 36.56 36.74 444,193 -0.16(-0.43%)
Jun 18, 2008 37.29 37.29 36.66 36.90 310,529 -0.21(-0.57%)
Jun 17, 2008 37.81 38.15 37.11 37.11 331,030 +0.15(+0.40%)
Jun 16, 2008 37.43 37.43 36.71 36.96 269,099 +0.16(+0.44%)
Jun 13, 2008 36.62 36.83 36.43 36.80 357,971 +0.28(+0.77%)
Jun 12, 2008 36.86 37.04 36.36 36.52 534,155 -0.07(-0.20%)
Jun 11, 2008 37.10 37.10 36.54 36.59 448,877 -0.49(-1.33%)
Jun 10, 2008 37.12 37.37 36.90 37.08 601,888 -0.56(-1.48%)
Jun 09, 2008 38.29 38.29 37.47 37.64 425,349 -0.17(-0.45%)
Jun 06, 2008 38.50 38.51 37.73 37.81 562,577 -1.03(-2.65%)
Jun 05, 2008 38.27 38.84 38.27 38.84 383,086 +0.79(+2.09%)
Jun 04, 2008 38.48 38.48 38.05 38.05 573,826 -0.34(-0.89%)
Jun 03, 2008 38.75 38.76 38.21 38.39 358,829 -0.38(-0.99%)
Jun 02, 2008 39.06 39.06 38.45 38.77 286,275 -0.24(-0.62%)
May 30, 2008 38.88 39.12 38.88 39.01 353,974 +0.18(+0.45%)
May 29, 2008 38.89 39.02 38.64 38.84 411,185 -0.06(-0.14%)
May 28, 2008 38.70 38.93 38.52 38.89 270,115 +0.04(+0.10%)
May 27, 2008 38.89 38.89 38.47 38.85 375,704 +0.01(+0.02%)
May 26, 2008 39.47 39.47 38.77 38.85 0 +0.00(+0.00%)
May 23, 2008 39.47 39.47 38.77 38.85 333,290 -0.49(-1.25%)
May 22, 2008 39.25 39.47 39.21 39.34 347,305 +0.40(+1.04%)
May 21, 2008 39.63 39.63 38.91 38.93 334,070 -0.48(-1.21%)
May 20, 2008 39.76 39.76 39.31 39.41 472,590 -0.39(-0.98%)
May 19, 2008 40.00 40.11 39.73 39.80 730,938 -0.07(-0.19%)
May 16, 2008 39.91 39.91 39.58 39.88 303,312 +0.40(+1.02%)
May 15, 2008 39.06 39.50 38.99 39.47 433,506 +0.66(+1.70%)
May 14, 2008 39.12 39.14 38.69 38.81 236,777 +0.05(+0.14%)
May 13, 2008 39.18 39.18 38.62 38.76 265,213 -0.10(-0.27%)
May 12, 2008 38.75 38.91 38.45 38.86 219,945 +0.44(+1.15%)
May 09, 2008 38.39 38.54 38.27 38.42 159,036 -0.22(-0.56%)
May 08, 2008 38.88 38.88 38.39 38.64 345,662 +0.19(+0.49%)
May 07, 2008 39.12 39.12 38.38 38.45 764,790 -0.71(-1.81%)
May 06, 2008 38.95 39.20 38.64 39.16 346,052 +0.22(+0.56%)
May 05, 2008 38.98 38.98 38.75 38.94 347,443 +0.11(+0.28%)
May 02, 2008 39.06 39.06 38.66 38.83 488,679 +0.11(+0.30%)
May 01, 2008 38.55 38.79 38.18 38.72 430,539 +0.28(+0.72%)
Apr 30, 2008 38.24 38.62 38.11 38.44 354,579 +0.38(+1.01%)
Apr 29, 2008 38.50 38.50 38.02 38.06 293,426 -0.48(-1.24%)
Apr 28, 2008 38.85 38.85 38.46 38.54 537,166 +0.20(+0.53%)
Apr 25, 2008 38.56 38.56 38.12 38.34 353,499 +0.22(+0.58%)
Apr 24, 2008 38.35 38.35 37.64 38.11 653,708 -0.08(-0.22%)
Apr 23, 2008 38.29 38.34 37.88 38.20 247,141 +0.02(+0.04%)
Apr 22, 2008 38.34 38.34 37.84 38.18 243,556 -0.31(-0.80%)
Apr 21, 2008 38.56 38.56 38.07 38.49 242,644 +0.27(+0.70%)
Apr 18, 2008 38.42 38.42 37.97 38.22 284,983 +0.45(+1.19%)
Apr 17, 2008 37.85 38.26 37.59 37.77 255,768 -0.48(-1.25%)
Apr 16, 2008 37.16 38.25 37.16 38.25 359,965 +1.25(+3.39%)
Apr 15, 2008 36.81 37.08 36.75 37.00 168,853 +0.26(+0.72%)
Apr 14, 2008 36.90 36.97 36.60 36.73 180,768 +0.05(+0.13%)
Apr 11, 2008 37.23 37.23 36.63 36.69 270,122 -0.55(-1.46%)
Apr 10, 2008 36.99 37.33 36.87 37.23 197,752 +0.09(+0.24%)
Apr 09, 2008 37.60 37.60 37.00 37.14 418,005 -0.43(-1.15%)
Apr 08, 2008 37.94 37.94 37.26 37.57 346,047 -0.18(-0.48%)
Apr 07, 2008 37.97 38.07 37.63 37.76 555,759 +0.13(+0.34%)
Apr 04, 2008 37.83 37.83 37.28 37.63 846,674 +0.11(+0.30%)
Apr 03, 2008 37.04 37.69 37.04 37.51 1,124,933 +0.04(+0.11%)
Apr 02, 2008 37.72 37.72 37.06 37.47 402,455 +0.13(+0.34%)
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.