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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.51 34.84 34.43 34.77 990,687 +0.48(+1.40%)
Jun 29, 2011 34.07 34.35 33.89 34.29 2,415,327 +0.48(+1.42%)
Jun 28, 2011 33.42 33.81 33.40 33.81 782,003 +0.47(+1.42%)
Jun 27, 2011 32.99 33.41 32.95 33.33 1,071,357 +0.27(+0.82%)
Jun 24, 2011 33.42 33.42 32.99 33.06 1,287,337 -0.27(-0.80%)
Jun 23, 2011 33.03 33.36 32.81 33.33 1,806,518 -0.24(-0.73%)
Jun 22, 2011 33.70 33.92 33.55 33.57 1,390,849 -0.33(-0.97%)
Jun 21, 2011 33.50 33.95 33.50 33.90 962,896 +0.71(+2.15%)
Jun 20, 2011 33.17 33.24 33.12 33.19 1,096,629 -0.06(-0.17%)
Jun 17, 2011 33.38 33.43 33.17 33.24 773,599 +0.27(+0.80%)
Jun 16, 2011 33.07 33.23 32.71 32.98 1,790,790 -0.22(-0.67%)
Jun 15, 2011 33.61 33.69 33.09 33.20 869,741 -0.97(-2.84%)
Jun 14, 2011 34.02 34.28 34.02 34.17 707,912 +0.59(+1.74%)
Jun 13, 2011 33.70 33.80 33.38 33.59 1,158,037 +0.02(+0.06%)
Jun 10, 2011 34.03 34.03 33.46 33.56 1,612,206 -0.77(-2.24%)
Jun 09, 2011 34.05 34.41 34.00 34.33 592,046 +0.34(+1.01%)
Jun 08, 2011 34.20 34.36 33.92 33.99 2,085,339 -0.40(-1.18%)
Jun 07, 2011 34.49 34.66 34.39 34.40 980,131 +0.29(+0.84%)
Jun 06, 2011 34.47 34.51 34.07 34.11 690,857 -0.47(-1.35%)
Jun 03, 2011 34.25 34.75 34.22 34.58 1,302,313 +0.79(+2.33%)
May 24, 2011 33.84 33.94 33.67 33.79 1,054,835 +0.21(+0.62%)
May 23, 2011 33.58 33.71 33.42 33.58 1,000,068 -0.70(-2.06%)
May 20, 2011 34.56 34.58 34.14 34.28 866,964 -0.45(-1.31%)
May 19, 2011 34.67 34.77 34.45 34.74 723,908 +0.13(+0.36%)
May 18, 2011 34.35 34.70 34.25 34.61 1,227,778 +0.30(+0.87%)
May 17, 2011 34.09 34.33 33.88 34.31 1,103,866 +0.08(+0.24%)
May 16, 2011 34.17 34.60 34.11 34.23 1,178,821 -0.07(-0.20%)
May 13, 2011 34.74 34.77 34.08 34.30 1,297,404 -0.54(-1.56%)
May 12, 2011 34.57 34.96 34.39 34.84 1,129,737 +0.11(+0.32%)
May 11, 2011 35.23 35.25 34.58 34.73 1,610,842 -0.66(-1.87%)
May 10, 2011 35.19 35.44 35.11 35.39 1,345,712 +0.31(+0.90%)
May 09, 2011 34.93 35.12 34.72 35.08 966,133 +0.15(+0.42%)
May 06, 2011 35.24 35.46 34.70 34.93 1,054,870 +0.15(+0.44%)
May 05, 2011 35.01 35.14 34.61 34.78 1,290,235 -0.63(-1.77%)
May 04, 2011 35.80 35.81 35.30 35.41 1,354,597 -0.41(-1.15%)
May 03, 2011 35.97 36.07 35.63 35.82 952,354 -0.40(-1.12%)
May 02, 2011 36.22 36.24 36.16 36.22 897,944 -0.08(-0.23%)
Apr 29, 2011 36.16 36.36 36.11 36.31 964,237 +0.18(+0.50%)
Apr 28, 2011 35.94 36.15 35.90 36.13 1,204,667 +0.10(+0.27%)
Apr 27, 2011 35.84 36.08 35.51 36.03 1,118,752 +0.31(+0.88%)
Apr 26, 2011 35.58 35.75 35.46 35.71 727,650 +0.29(+0.81%)
Apr 25, 2011 35.53 35.54 35.30 35.43 1,379,501 -0.08(-0.22%)
Apr 21, 2011 35.51 35.57 35.37 35.51 861,029 +0.20(+0.55%)
Apr 20, 2011 35.21 35.32 35.16 35.31 849,989 +0.82(+2.39%)
Apr 19, 2011 34.33 34.51 34.27 34.49 843,145 +0.37(+1.08%)
Apr 18, 2011 34.17 34.19 33.75 34.12 1,128,000 -0.70(-2.02%)
Apr 15, 2011 34.80 34.90 34.66 34.82 814,408 -0.02(-0.07%)
Apr 14, 2011 34.63 34.90 34.55 34.84 661,493 +0.11(+0.32%)
Apr 13, 2011 35.01 35.07 34.63 34.73 1,055,724 +0.08(+0.24%)
Apr 12, 2011 34.79 34.87 34.50 34.65 952,721 -0.34(-0.98%)
Apr 11, 2011 35.27 35.30 34.93 34.99 728,618 -0.20(-0.56%)
Apr 08, 2011 35.32 35.34 35.08 35.18 1,097,454 +0.24(+0.70%)
Apr 07, 2011 35.07 35.16 34.77 34.94 1,042,134 -0.17(-0.48%)
Apr 06, 2011 35.06 35.20 35.00 35.11 994,804 +0.25(+0.72%)
Apr 05, 2011 34.71 34.99 34.67 34.86 764,626 -0.09(-0.26%)
Apr 04, 2011 34.98 35.01 34.82 34.95 784,543 +0.13(+0.36%)
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.