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

63.00 USD -0.68 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 57.00 57.35 56.25 56.34 208,500 -0.28(-0.49%)
Jul 30, 2007 56.22 56.65 55.91 56.62 193,800 -0.13(-0.23%)
Jul 27, 2007 56.29 56.75 55.33 56.75 183,600 +0.42(+0.75%)
Jul 26, 2007 57.40 57.40 55.55 56.33 271,000 -1.96(-3.36%)
Jul 25, 2007 101.00 58.72 57.75 58.29 199,500 -0.29(-0.50%)
Jul 24, 2007 59.19 59.19 58.05 58.58 165,300 -0.97(-1.63%)
Jul 23, 2007 59.60 59.60 59.23 59.55 123,500 +0.76(+1.29%)
Jul 20, 2007 59.48 59.48 58.57 58.79 195,700 -0.63(-1.06%)
Jul 19, 2007 59.50 59.55 59.26 59.42 133,100 +0.43(+0.73%)
Jul 18, 2007 59.10 59.10 58.50 58.99 129,100 -0.43(-0.72%)
Jul 17, 2007 59.45 59.45 59.21 59.42 178,200 +0.12(+0.20%)
Jul 16, 2007 59.48 59.63 59.20 59.30 193,600 -0.21(-0.35%)
Jul 13, 2007 59.60 59.70 59.35 59.51 191,400 -0.03(-0.05%)
Jul 12, 2007 58.76 59.58 58.64 59.54 169,600 +1.09(+1.86%)
Jul 11, 2007 58.20 58.52 57.99 58.45 155,900 +0.48(+0.83%)
Jul 10, 2007 58.54 58.54 57.93 57.97 205,200 -0.81(-1.38%)
Jul 09, 2007 58.85 58.90 58.65 58.78 174,800 +0.39(+0.67%)
Jul 06, 2007 58.09 58.47 58.02 58.39 211,800 +0.40(+0.69%)
Jul 05, 2007 58.30 58.30 57.63 57.99 184,400 -0.07(-0.12%)
Jul 03, 2007 58.10 58.18 57.90 58.06 95,700 +0.64(+1.11%)
Jul 02, 2007 57.20 57.50 57.20 57.42 162,500 +0.42(+0.74%)
Jun 29, 2007 56.97 57.20 56.52 57.00 89,100 +0.39(+0.69%)
Jun 28, 2007 56.80 56.96 56.60 56.61 231,600 +0.00(+0.00%)
Jun 27, 2007 56.00 56.61 55.76 56.61 126,400 +0.40(+0.71%)
Jun 26, 2007 56.82 56.82 56.20 56.21 84,100 -0.03(-0.05%)
Jun 25, 2007 56.60 56.92 56.13 56.24 136,600 -0.19(-0.34%)
Jun 22, 2007 57.20 57.20 56.33 56.43 149,600 -0.86(-1.50%)
Jun 21, 2007 57.02 58.44 56.52 57.29 90,100 +0.56(+0.99%)
Jun 20, 2007 57.65 57.65 56.67 56.73 184,300 -0.49(-0.86%)
Jun 19, 2007 57.26 57.37 57.02 57.22 107,000 -0.04(-0.07%)
Jun 18, 2007 57.35 57.50 57.18 57.26 79,400 +0.09(+0.16%)
Jun 15, 2007 57.30 57.38 57.04 57.17 126,900 +0.80(+1.42%)
Jun 14, 2007 56.00 56.49 56.00 56.37 97,200 +0.41(+0.73%)
Jun 13, 2007 55.48 55.96 55.39 55.96 139,600 +0.76(+1.38%)
Jun 12, 2007 55.70 55.90 55.15 55.20 116,100 -0.88(-1.57%)
Jun 11, 2007 55.95 56.36 55.84 56.08 77,000 +0.10(+0.18%)
Jun 08, 2007 55.43 55.98 55.25 55.98 179,900 +0.83(+1.50%)
Jun 07, 2007 55.99 56.10 55.02 55.15 141,400 -0.99(-1.76%)
Jun 06, 2007 56.65 56.70 56.00 56.14 171,400 -0.80(-1.40%)
Jun 05, 2007 57.39 57.44 56.70 56.94 134,000 -0.34(-0.60%)
Jun 04, 2007 57.40 57.40 57.09 57.28 115,200 +0.11(+0.20%)
Jun 01, 2007 56.97 57.17 56.93 57.17 138,100 +0.55(+0.97%)
May 31, 2007 56.78 56.83 56.60 56.62 102,200 +0.29(+0.51%)
May 30, 2007 55.79 56.35 55.60 56.33 146,300 +0.27(+0.48%)
May 29, 2007 56.41 56.49 55.90 56.06 159,500 -0.17(-0.30%)
May 25, 2007 55.95 56.23 55.75 56.23 193,900 +0.58(+1.04%)
May 24, 2007 56.45 56.60 55.50 55.65 97,900 -0.76(-1.35%)
May 23, 2007 56.70 56.75 56.32 56.41 90,000 +0.33(+0.59%)
May 22, 2007 56.24 56.27 56.00 56.08 95,000 +0.08(+0.14%)
May 21, 2007 56.18 56.18 55.90 56.00 175,200 -0.50(-0.88%)
May 18, 2007 55.99 56.50 55.85 56.50 156,200 +0.61(+1.09%)
May 17, 2007 55.75 55.89 55.53 55.89 100,000 -0.13(-0.23%)
May 16, 2007 55.99 56.06 55.60 56.02 90,300 +0.37(+0.66%)
May 15, 2007 55.68 56.09 55.55 55.65 57,800 -0.10(-0.18%)
May 14, 2007 55.95 56.06 55.46 55.75 190,900 -0.25(-0.45%)
May 11, 2007 55.35 56.00 55.30 56.00 84,800 +1.00(+1.82%)
May 10, 2007 55.60 55.66 54.68 55.00 147,800 -1.06(-1.89%)
May 09, 2007 55.88 56.08 55.74 56.06 225,700 +0.40(+0.72%)
May 08, 2007 55.97 55.97 55.40 55.66 97,800 -0.51(-0.91%)
May 07, 2007 56.30 56.45 56.07 56.17 100,000 +0.16(+0.29%)
May 04, 2007 56.00 56.08 55.78 56.01 105,500 +0.44(+0.79%)
May 03, 2007 55.67 55.67 55.20 55.57 167,900 +0.18(+0.32%)
May 02, 2007 54.99 55.43 54.99 55.39 102,600 +0.55(+1.00%)
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.