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

51.02 +0.14 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.87 27.21 26.72 27.08 1,085,701 +0.34(+1.27%)
Jul 30, 2009 26.65 26.95 26.59 26.74 929,708 +0.55(+2.08%)
Jul 29, 2009 26.31 26.36 26.00 26.19 636,290 -0.31(-1.18%)
Jul 28, 2009 26.40 26.53 26.12 26.51 1,032,284 -0.01(-0.03%)
Jul 27, 2009 26.43 26.65 26.28 26.51 724,046 +0.03(+0.13%)
Jul 24, 2009 26.31 26.49 26.16 26.48 1,113,793 +0.04(+0.15%)
Jul 23, 2009 25.84 26.52 25.80 26.44 1,090,137 +0.55(+2.11%)
Jul 22, 2009 25.65 26.00 25.58 25.89 822,872 +0.10(+0.37%)
Jul 21, 2009 26.05 26.06 25.53 25.80 1,223,298 +0.01(+0.05%)
Jul 20, 2009 25.63 25.78 25.47 25.78 993,893 +0.59(+2.35%)
Jul 17, 2009 25.08 25.23 24.96 25.19 3,456,356 +0.01(+0.05%)
Jul 16, 2009 24.94 25.25 24.84 25.18 687,597 +0.22(+0.90%)
Jul 15, 2009 24.58 25.01 24.56 24.95 872,577 +0.88(+3.65%)
Jul 14, 2009 24.03 24.11 23.84 24.07 510,632 +0.18(+0.74%)
Jul 13, 2009 23.50 23.92 23.48 23.89 725,156 +0.33(+1.39%)
Jul 10, 2009 23.46 23.61 23.29 23.57 606,915 -0.19(-0.80%)
Jul 09, 2009 23.80 23.91 23.62 23.76 963,642 +0.29(+1.22%)
Jul 08, 2009 23.60 23.72 23.14 23.47 1,262,072 -0.11(-0.46%)
Jul 07, 2009 24.09 24.09 23.52 23.58 822,486 -0.60(-2.48%)
Jul 06, 2009 23.96 24.18 23.78 24.18 723,438 +0.01(+0.06%)
Jul 02, 2009 24.43 24.54 24.11 24.17 835,579 -0.75(-3.01%)
Jul 01, 2009 24.79 25.08 24.79 24.92 2,062,010 +0.44(+1.78%)
Jun 30, 2009 24.81 24.83 24.34 24.48 914,975 -0.25(-1.02%)
Jun 29, 2009 24.72 24.86 24.60 24.73 1,807,420 +0.13(+0.53%)
Jun 26, 2009 24.58 24.70 24.43 24.60 687,032 +0.03(+0.14%)
Jun 25, 2009 24.41 24.58 24.39 24.57 761,532 +0.44(+1.81%)
Jun 24, 2009 24.26 24.47 23.96 24.13 1,232,830 +0.25(+1.06%)
Jun 23, 2009 23.36 23.97 23.36 23.88 776,770 +0.27(+1.13%)
Jun 22, 2009 24.06 24.21 23.51 23.61 1,034,662 -1.01(-4.10%)
Jun 19, 2009 24.51 24.62 24.35 24.62 567,790 +0.43(+1.77%)
Jun 18, 2009 24.19 24.36 23.95 24.19 932,771 +0.05(+0.20%)
Jun 17, 2009 24.21 24.34 23.80 24.15 897,565 -0.11(-0.45%)
Jun 16, 2009 24.69 24.77 24.20 24.26 659,349 -0.26(-1.06%)
Jun 15, 2009 24.88 24.94 24.33 24.51 894,367 -0.84(-3.31%)
Jun 12, 2009 25.37 25.41 25.16 25.35 825,587 -0.26(-1.01%)
Jun 11, 2009 25.37 25.89 25.30 25.61 819,030 +0.43(+1.71%)
Jun 10, 2009 25.44 25.46 24.85 25.18 982,976 +0.17(+0.68%)
Jun 09, 2009 24.98 25.16 24.81 25.01 758,731 +0.18(+0.71%)
Jun 08, 2009 24.58 24.96 24.47 24.84 1,053,941 -0.13(-0.52%)
Jun 05, 2009 25.22 25.35 24.82 24.96 968,931 -0.22(-0.87%)
Jun 04, 2009 24.91 25.27 24.91 25.18 2,969,073 +0.31(+1.23%)
Jun 03, 2009 25.31 25.33 24.66 24.88 886,395 -0.90(-3.49%)
Jun 02, 2009 25.66 25.78 25.44 25.78 2,473,139 +0.20(+0.80%)
Jun 01, 2009 25.63 25.80 25.46 25.57 2,206,897 +0.57(+2.29%)
May 29, 2009 24.88 25.00 24.66 25.00 1,381,896 +0.52(+2.14%)
May 28, 2009 24.40 24.60 24.06 24.47 971,781 +0.31(+1.30%)
May 27, 2009 24.61 24.67 24.10 24.16 913,727 -0.36(-1.47%)
May 26, 2009 23.72 24.60 23.70 24.52 957,591 +0.42(+1.73%)
May 22, 2009 24.18 24.24 23.97 24.11 891,291 +0.18(+0.74%)
May 21, 2009 23.85 23.97 23.66 23.93 1,084,582 -0.18(-0.74%)
May 20, 2009 24.28 24.59 24.11 24.11 795,130 +0.09(+0.37%)
May 19, 2009 23.91 24.19 23.82 24.02 1,017,901 +0.22(+0.95%)
May 18, 2009 23.23 23.82 23.21 23.79 576,005 +1.04(+4.55%)
May 15, 2009 22.99 23.16 22.64 22.76 744,485 -0.23(-1.01%)
May 14, 2009 22.60 23.12 22.60 22.99 795,061 +0.30(+1.32%)
May 13, 2009 23.02 23.02 22.61 22.69 698,739 -0.85(-3.59%)
May 12, 2009 23.64 23.68 23.23 23.53 766,739 +0.19(+0.82%)
May 11, 2009 23.47 23.49 23.16 23.34 767,329 -0.65(-2.70%)
May 08, 2009 23.31 23.99 23.31 23.99 710,531 +1.04(+4.55%)
May 07, 2009 24.17 24.17 22.76 22.95 918,903 -0.50(-2.15%)
May 06, 2009 23.27 23.45 22.98 23.45 1,018,604 +0.61(+2.69%)
May 05, 2009 23.00 23.00 22.70 22.84 636,273 -0.26(-1.12%)
May 04, 2009 22.95 23.10 22.93 23.10 1,021,316 +1.01(+4.56%)
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.