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

58.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.92 37.94 37.43 37.57 2,874,032 +0.04(+0.10%)
Jun 29, 2015 37.90 38.02 37.47 37.53 2,975,037 -1.08(-2.79%)
Jun 26, 2015 38.68 38.76 38.52 38.61 1,235,380 -0.07(-0.19%)
Jun 25, 2015 38.87 38.92 38.68 38.68 1,644,334 -0.03(-0.08%)
Jun 24, 2015 38.85 38.91 38.70 38.71 3,390,235 -0.32(-0.82%)
Jun 23, 2015 38.98 39.05 38.91 39.03 2,043,963 +0.18(+0.45%)
Jun 22, 2015 38.75 39.04 38.74 38.85 1,469,337 +0.67(+1.76%)
Jun 19, 2015 38.26 38.31 38.17 38.18 954,204 -0.18(-0.46%)
Jun 18, 2015 38.13 38.60 38.13 38.36 2,529,237 +0.33(+0.87%)
Jun 17, 2015 37.93 38.11 37.66 38.03 1,644,732 +0.02(+0.06%)
Jun 16, 2015 37.90 38.03 37.83 38.00 3,167,266 -0.01(-0.02%)
Jun 15, 2015 37.90 38.03 37.81 38.01 2,612,840 -0.28(-0.72%)
Jun 12, 2015 38.27 38.41 38.13 38.29 1,620,557 -0.24(-0.64%)
Jun 11, 2015 38.61 38.64 38.40 38.53 3,041,469 +0.02(+0.06%)
Jun 10, 2015 38.35 38.61 38.29 38.51 1,479,203 +0.70(+1.84%)
Jun 09, 2015 37.86 37.92 37.68 37.81 2,135,002 -0.18(-0.46%)
Jun 08, 2015 38.03 38.07 37.88 37.99 1,814,273 -0.09(-0.24%)
Jun 05, 2015 38.02 38.19 37.84 38.08 2,253,461 -0.34(-0.88%)
Jun 04, 2015 38.64 38.82 38.32 38.42 1,805,277 -0.44(-1.12%)
Jun 03, 2015 38.83 39.02 38.78 38.85 1,767,904 +0.13(+0.34%)
Jun 02, 2015 38.67 38.91 38.59 38.72 3,366,253 +0.15(+0.40%)
Jun 01, 2015 38.77 38.79 38.42 38.57 2,065,532 -0.08(-0.22%)
May 29, 2015 38.90 38.91 38.56 38.65 2,485,128 -0.41(-1.06%)
May 28, 2015 38.92 39.08 38.77 39.07 1,089,101 -0.15(-0.37%)
May 27, 2015 38.92 39.26 38.88 39.21 2,204,847 +0.28(+0.71%)
May 26, 2015 39.31 39.57 38.85 38.94 2,200,624 -0.63(-1.59%)
May 22, 2015 39.64 39.57 39.57 39.57 937,684 -0.18(-0.44%)
May 21, 2015 39.64 39.80 39.58 39.74 1,355,468 +0.13(+0.33%)
May 20, 2015 39.53 39.75 39.49 39.61 2,576,240 +0.03(+0.08%)
May 19, 2015 39.55 39.63 39.50 39.58 3,139,317 -0.09(-0.23%)
May 18, 2015 39.71 39.73 39.60 39.67 1,959,164 -0.20(-0.50%)
May 15, 2015 39.70 39.88 39.59 39.87 2,325,607 +0.11(+0.27%)
May 14, 2015 39.66 39.77 39.59 39.76 7,333,893 +0.46(+1.17%)
May 13, 2015 39.50 39.54 39.27 39.31 1,617,211 +0.21(+0.53%)
May 12, 2015 39.10 39.19 38.99 39.10 1,203,232 -0.05(-0.12%)
May 11, 2015 39.27 39.32 39.11 39.14 1,358,476 -0.29(-0.74%)
May 08, 2015 39.08 39.51 39.08 39.44 1,344,798 +0.73(+1.90%)
May 07, 2015 38.70 38.71 38.50 38.70 1,457,916 -0.12(-0.32%)
May 06, 2015 38.99 39.09 38.69 38.82 1,707,723 -0.06(-0.16%)
May 05, 2015 39.31 39.31 38.83 38.88 1,844,930 -0.53(-1.34%)
May 04, 2015 39.41 39.44 39.33 39.41 2,096,572 +0.08(+0.19%)
May 01, 2015 39.20 39.34 39.08 39.34 3,931,280 +0.28(+0.71%)
Apr 30, 2015 39.21 39.22 38.99 39.06 2,699,519 -0.41(-1.03%)
Apr 29, 2015 39.52 39.63 39.34 39.47 1,837,731 -0.31(-0.77%)
Apr 28, 2015 39.70 39.79 39.54 39.77 1,239,550 +0.06(+0.15%)
Apr 27, 2015 39.78 39.89 39.69 39.71 1,737,825 +0.15(+0.39%)
Apr 24, 2015 39.47 39.62 39.38 39.56 1,781,963 +0.18(+0.47%)
Apr 23, 2015 38.99 39.42 38.95 39.37 2,574,486 +0.22(+0.57%)
Apr 22, 2015 39.07 39.18 38.91 39.15 1,627,881 +0.12(+0.31%)
Apr 21, 2015 38.71 39.14 38.97 39.03 1,288,129 +0.32(+0.83%)
Apr 20, 2015 38.75 38.81 38.69 38.71 1,219,551 +0.00(+0.00%)
Apr 17, 2015 38.72 38.75 38.55 38.71 1,776,682 -0.53(-1.35%)
Apr 16, 2015 39.18 39.32 38.98 39.24 1,307,588 +0.17(+0.43%)
Apr 15, 2015 38.97 39.12 38.82 39.07 1,920,171 +0.21(+0.53%)
Apr 14, 2015 38.76 38.89 38.72 38.86 1,295,412 +0.30(+0.77%)
Apr 13, 2015 38.73 38.78 38.54 38.56 1,674,733 -0.22(-0.57%)
Apr 10, 2015 38.62 38.79 38.61 38.78 1,559,684 +0.07(+0.18%)
Apr 09, 2015 38.68 38.73 38.54 38.72 2,184,963 +0.15(+0.40%)
Apr 08, 2015 38.81 38.81 38.42 38.56 1,566,849 +0.30(+0.78%)
Apr 07, 2015 38.40 38.53 38.26 38.26 1,335,963 -0.05(-0.12%)
Apr 06, 2015 38.16 38.49 38.06 38.31 1,618,702 +0.41(+1.09%)
Apr 02, 2015 37.74 37.90 37.90 37.90 1,572,345 +0.32(+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.