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

58.00 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.43 35.57 35.15 35.45 143,281 +0.24(+0.69%)
Jun 28, 2007 35.32 35.42 35.20 35.20 372,436 +0.00(+0.00%)
Jun 27, 2007 34.82 35.20 34.67 35.20 203,263 +0.25(+0.71%)
Jun 26, 2007 35.33 35.33 34.95 34.95 135,241 -0.02(-0.05%)
Jun 25, 2007 35.20 35.40 34.90 34.97 219,666 -0.12(-0.34%)
Jun 22, 2007 35.57 35.57 35.03 35.09 240,571 -0.53(-1.50%)
Jun 21, 2007 35.46 36.34 35.15 35.63 144,889 +0.35(+0.99%)
Jun 20, 2007 35.85 35.85 35.24 35.28 296,373 -0.30(-0.86%)
Jun 19, 2007 35.61 35.68 35.46 35.58 172,066 -0.02(-0.07%)
Jun 18, 2007 35.66 35.76 35.56 35.61 127,683 +0.06(+0.16%)
Jun 15, 2007 35.63 35.68 35.47 35.55 204,068 +0.50(+1.42%)
Jun 14, 2007 34.82 35.13 34.82 35.05 156,307 +0.26(+0.73%)
Jun 13, 2007 34.50 34.80 34.44 34.80 224,490 +0.47(+1.38%)
Jun 12, 2007 34.64 34.76 34.30 34.33 186,700 -0.55(-1.57%)
Jun 11, 2007 34.79 35.05 34.72 34.87 123,823 +0.06(+0.18%)
Jun 08, 2007 34.47 34.81 34.36 34.81 289,297 +0.52(+1.50%)
Jun 07, 2007 34.82 34.89 34.21 34.30 227,385 -0.62(-1.76%)
Jun 06, 2007 35.23 35.26 34.82 34.91 275,628 -0.50(-1.41%)
Jun 05, 2007 35.69 35.72 35.26 35.41 215,485 -0.21(-0.60%)
Jun 04, 2007 35.69 35.69 35.50 35.62 185,253 +0.07(+0.20%)
Jun 01, 2007 35.43 35.55 35.40 35.55 222,078 +0.34(+0.97%)
May 31, 2007 35.31 35.34 35.20 35.21 164,347 +0.18(+0.51%)
May 30, 2007 34.69 35.04 34.57 35.03 235,265 +0.17(+0.48%)
May 29, 2007 35.08 35.13 34.76 34.86 256,492 -0.11(-0.30%)
May 25, 2007 34.79 34.97 34.67 34.97 311,810 +0.36(+1.04%)
May 24, 2007 35.10 35.20 34.51 34.61 157,433 -0.47(-1.35%)
May 23, 2007 35.26 35.29 35.02 35.08 144,729 +0.21(+0.59%)
May 22, 2007 34.97 34.99 34.82 34.87 152,769 +0.05(+0.14%)
May 21, 2007 34.94 34.94 34.76 34.82 281,739 -0.31(-0.88%)
May 18, 2007 34.82 35.13 34.73 35.13 251,185 +0.38(+1.09%)
May 17, 2007 34.67 34.76 34.53 34.76 160,810 -0.08(-0.23%)
May 16, 2007 34.82 34.86 34.57 34.84 145,211 +0.23(+0.66%)
May 15, 2007 34.62 34.88 34.54 34.61 92,948 -0.06(-0.18%)
May 14, 2007 34.79 34.86 34.49 34.67 306,986 -0.16(-0.45%)
May 11, 2007 34.42 34.82 34.39 34.82 136,366 +0.62(+1.82%)
May 10, 2007 34.57 34.61 34.00 34.20 237,677 -0.66(-1.89%)
May 09, 2007 34.75 34.87 34.66 34.86 362,948 +0.25(+0.72%)
May 08, 2007 34.80 34.80 34.45 34.61 157,272 -0.32(-0.91%)
May 07, 2007 35.01 35.10 34.87 34.93 160,810 +0.10(+0.29%)
May 04, 2007 34.82 34.87 34.69 34.83 169,654 +0.27(+0.79%)
May 03, 2007 34.62 34.62 34.33 34.56 270,000 +0.11(+0.32%)
May 02, 2007 34.20 34.47 34.20 34.44 164,991 +0.34(+1.00%)
May 01, 2007 34.30 34.32 33.96 34.10 113,692 +0.02(+0.07%)
Apr 30, 2007 34.33 34.40 34.03 34.08 151,483 -0.40(-1.17%)
Apr 27, 2007 34.33 34.48 34.20 34.48 142,638 +0.10(+0.29%)
Apr 26, 2007 34.45 34.51 34.36 34.38 155,664 -0.20(-0.58%)
Apr 25, 2007 34.44 34.64 34.39 34.58 292,191 +0.35(+1.02%)
Apr 24, 2007 34.26 34.39 34.09 34.23 195,062 -0.07(-0.20%)
Apr 23, 2007 34.37 34.51 34.28 34.30 140,708 -0.21(-0.61%)
Apr 20, 2007 34.48 34.59 34.45 34.51 183,645 +0.38(+1.11%)
Apr 19, 2007 34.06 34.41 33.95 34.13 259,225 -0.20(-0.58%)
Apr 18, 2007 34.28 34.45 34.20 34.33 248,612 -0.02(-0.07%)
Apr 17, 2007 34.44 34.49 34.20 34.36 314,705 -0.19(-0.56%)
Apr 16, 2007 34.36 34.55 34.30 34.55 581,489 +0.51(+1.50%)
Apr 13, 2007 33.98 34.10 33.87 34.04 152,126 +0.14(+0.40%)
Apr 12, 2007 33.60 33.95 33.51 33.90 75,098 +0.19(+0.55%)
Apr 11, 2007 34.08 34.08 33.58 33.72 256,492 -0.14(-0.40%)
Apr 10, 2007 33.83 33.92 33.71 33.85 229,797 +0.15(+0.44%)
Apr 09, 2007 33.77 33.82 33.66 33.70 164,669 +0.05(+0.15%)
Apr 05, 2007 33.58 33.70 33.49 33.65 242,019 +0.17(+0.50%)
Apr 04, 2007 33.46 33.53 33.31 33.49 324,916 +0.17(+0.52%)
Apr 03, 2007 33.21 33.40 33.07 33.31 123,019 +0.34(+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.