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 30, 2009 22.63 22.65 22.20 22.33 1,003,069 -0.23(-1.02%)
Jun 29, 2009 22.55 22.68 22.44 22.56 1,981,437 +0.12(+0.53%)
Jun 26, 2009 22.42 22.53 22.28 22.44 753,179 +0.03(+0.14%)
Jun 25, 2009 22.26 22.42 22.25 22.41 834,852 +0.40(+1.81%)
Jun 24, 2009 22.13 22.32 21.86 22.01 1,351,526 +0.23(+1.06%)
Jun 23, 2009 21.31 21.86 21.31 21.78 851,557 +0.24(+1.13%)
Jun 22, 2009 21.95 22.08 21.45 21.54 1,134,278 -0.92(-4.10%)
Jun 19, 2009 22.36 22.46 22.21 22.46 622,457 +0.39(+1.78%)
Jun 18, 2009 22.06 22.22 21.85 22.07 1,022,578 +0.04(+0.20%)
Jun 17, 2009 22.08 22.20 21.71 22.03 983,982 -0.10(-0.45%)
Jun 16, 2009 22.52 22.60 22.08 22.13 722,831 -0.24(-1.06%)
Jun 15, 2009 22.69 22.75 22.19 22.36 980,476 -0.76(-3.31%)
Jun 12, 2009 23.15 23.18 22.95 23.13 905,074 -0.24(-1.01%)
Jun 11, 2009 23.15 23.61 23.08 23.36 897,886 +0.39(+1.71%)
Jun 10, 2009 23.21 23.23 22.67 22.97 1,077,617 +0.16(+0.68%)
Jun 09, 2009 22.78 22.95 22.64 22.82 831,782 +0.16(+0.71%)
Jun 08, 2009 22.42 22.77 22.32 22.65 1,155,414 -0.12(-0.52%)
Jun 05, 2009 23.00 23.12 22.64 22.77 1,062,219 -0.20(-0.87%)
Jun 04, 2009 22.72 23.05 22.72 22.97 3,254,934 +0.28(+1.23%)
Jun 03, 2009 23.08 23.10 22.49 22.69 971,736 -0.82(-3.49%)
Jun 02, 2009 23.41 23.51 23.20 23.51 2,711,251 +0.19(+0.80%)
Jun 01, 2009 23.38 23.54 23.22 23.33 2,419,376 +0.52(+2.29%)
May 29, 2009 22.70 22.80 22.49 22.80 1,514,945 +0.48(+2.14%)
May 28, 2009 22.26 22.44 21.95 22.32 1,065,344 +0.29(+1.30%)
May 27, 2009 22.45 22.50 21.98 22.04 1,001,700 -0.33(-1.47%)
May 26, 2009 21.63 22.44 21.62 22.37 1,049,787 +0.38(+1.72%)
May 22, 2009 22.06 22.11 21.86 21.99 977,104 +0.16(+0.74%)
May 21, 2009 21.76 21.87 21.59 21.83 1,189,005 -0.16(-0.74%)
May 20, 2009 22.15 22.43 21.99 21.99 871,685 +0.08(+0.37%)
May 19, 2009 21.81 22.06 21.73 21.91 1,115,904 +0.21(+0.95%)
May 18, 2009 21.19 21.73 21.17 21.70 631,462 +0.95(+4.55%)
May 15, 2009 20.98 21.13 20.65 20.76 816,164 -0.21(-1.01%)
May 14, 2009 20.61 21.09 20.61 20.97 871,610 +0.27(+1.32%)
May 13, 2009 20.99 20.99 20.62 20.70 766,014 -0.77(-3.59%)
May 12, 2009 21.56 21.60 21.19 21.47 840,560 +0.17(+0.82%)
May 11, 2009 21.41 21.42 21.13 21.29 841,207 -0.59(-2.70%)
May 08, 2009 21.26 21.88 21.26 21.88 778,941 +0.95(+4.55%)
May 07, 2009 22.05 22.05 20.76 20.93 1,007,375 -0.46(-2.15%)
May 06, 2009 21.23 21.39 20.96 21.39 1,116,675 +0.56(+2.69%)
May 05, 2009 20.98 20.98 20.70 20.83 697,533 -0.23(-1.12%)
May 04, 2009 20.93 21.07 20.91 21.07 1,119,648 +0.92(+4.56%)
May 01, 2009 19.82 20.15 19.79 20.15 861,424 +0.35(+1.76%)
Apr 30, 2009 19.95 20.14 19.69 19.80 839,203 +0.07(+0.38%)
Apr 29, 2009 19.45 19.89 19.43 19.73 719,322 +0.63(+3.32%)
Apr 28, 2009 18.93 19.28 18.88 19.09 896,591 -0.17(-0.87%)
Apr 27, 2009 19.26 19.53 19.12 19.26 736,822 -0.36(-1.84%)
Apr 24, 2009 19.55 19.71 19.43 19.62 640,220 +0.34(+1.74%)
Apr 23, 2009 19.03 19.30 18.91 19.28 664,293 +0.47(+2.51%)
Apr 22, 2009 18.71 19.15 18.62 18.81 771,264 -0.12(-0.66%)
Apr 21, 2009 18.41 18.97 18.36 18.94 935,860 +0.37(+1.98%)
Apr 20, 2009 18.97 19.00 18.48 18.57 882,217 -0.81(-4.17%)
Apr 17, 2009 19.49 19.51 19.27 19.38 992,585 -0.08(-0.42%)
Apr 16, 2009 19.38 19.51 19.14 19.46 846,967 +0.17(+0.87%)
Apr 15, 2009 18.91 19.29 18.90 19.29 824,204 +0.25(+1.31%)
Apr 14, 2009 19.05 19.28 18.94 19.04 1,136,740 -0.14(-0.71%)
Apr 13, 2009 18.94 19.30 18.82 19.18 905,713 +0.16(+0.82%)
Apr 09, 2009 19.01 19.03 18.74 19.02 1,092,418 +0.60(+3.24%)
Apr 08, 2009 18.41 18.57 18.21 18.43 592,344 +0.16(+0.85%)
Apr 07, 2009 18.34 18.43 18.17 18.27 1,370,529 -0.35(-1.90%)
Apr 06, 2009 18.92 18.92 18.34 18.62 966,462 -0.34(-1.77%)
Apr 03, 2009 18.82 18.96 18.61 18.96 947,274 +0.10(+0.53%)
Apr 02, 2009 18.58 19.11 18.57 18.86 1,229,808 +0.88(+4.91%)
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.