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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.75 27.85 27.40 27.75 1,354,935 +0.05(+0.16%)
Jul 29, 2010 27.99 28.07 27.48 27.71 1,252,307 +0.11(+0.40%)
Jul 28, 2010 27.70 27.75 27.53 27.60 918,848 -0.17(-0.61%)
Jul 27, 2010 27.92 27.94 27.59 27.77 1,589,876 +0.01(+0.05%)
Jul 26, 2010 27.48 27.75 27.39 27.75 1,294,608 +0.17(+0.62%)
Jul 23, 2010 27.23 27.58 27.09 27.58 1,623,887 +0.27(+1.00%)
Jul 22, 2010 27.04 27.35 27.01 27.31 1,444,377 +0.89(+3.39%)
Jul 21, 2010 26.87 26.90 26.30 26.42 1,084,476 -0.45(-1.68%)
Jul 20, 2010 26.24 26.87 26.19 26.87 802,677 +0.32(+1.21%)
Jul 19, 2010 26.55 26.66 26.33 26.55 1,136,026 +0.20(+0.77%)
Jul 16, 2010 26.34 26.92 26.30 26.34 1,600,269 -0.86(-3.14%)
Jul 15, 2010 27.19 27.24 26.77 27.20 1,181,797 +0.09(+0.34%)
Jul 14, 2010 26.96 27.19 26.90 27.11 899,063 +0.02(+0.07%)
Jul 13, 2010 26.91 27.13 26.88 27.09 2,109,654 +0.48(+1.79%)
Jul 12, 2010 26.55 26.69 26.42 26.61 1,288,023 -0.16(-0.61%)
Jul 09, 2010 26.78 26.80 26.46 26.78 2,681,624 +0.16(+0.61%)
Jul 08, 2010 26.55 26.65 26.29 26.61 2,550,420 +0.19(+0.72%)
Jul 07, 2010 25.85 26.42 25.81 26.42 1,192,455 +0.73(+2.85%)
Jul 06, 2010 25.82 26.09 25.51 25.69 1,352,105 +0.43(+1.71%)
Jul 02, 2010 25.26 25.48 25.05 25.26 1,598,879 +0.06(+0.23%)
Jul 01, 2010 25.31 25.38 24.88 25.20 3,715,477 +0.14(+0.57%)
Jun 30, 2010 25.21 25.51 25.02 25.06 1,693,724 -0.18(-0.72%)
Jun 29, 2010 25.67 25.67 25.08 25.24 1,531 -1.06(-4.05%)
Jun 25, 2010 26.30 26.44 25.98 26.30 1,224,278 +0.12(+0.47%)
Jun 24, 2010 26.46 26.47 26.09 26.18 1,025,208 -0.44(-1.67%)
Jun 23, 2010 26.62 26.78 26.30 26.62 1,272,182 +0.16(+0.59%)
Jun 22, 2010 26.89 27.00 26.40 26.47 1,073,412 -0.35(-1.31%)
Jun 21, 2010 27.19 27.28 26.71 26.82 1,416,556 +0.07(+0.27%)
Jun 18, 2010 26.75 26.85 26.65 26.75 968,371 +0.03(+0.10%)
Jun 17, 2010 26.82 26.82 26.47 26.72 1,278,925 +0.02(+0.07%)
Jun 16, 2010 26.45 26.82 26.42 26.70 3,077,635 -0.04(-0.15%)
Jun 15, 2010 26.32 26.78 26.24 26.74 1,199,866 +0.82(+3.17%)
Jun 14, 2010 26.14 26.34 25.89 25.92 1,374,453 +0.11(+0.43%)
Jun 11, 2010 25.47 25.84 25.42 25.81 1,114,935 +0.09(+0.36%)
Jun 10, 2010 25.50 25.75 25.40 25.72 1,478,564 +0.90(+3.62%)
Jun 09, 2010 25.08 25.33 24.70 24.82 2,071,274 -0.06(-0.25%)
Jun 08, 2010 24.57 24.91 24.36 24.88 2,420,046 +0.48(+1.95%)
Jun 07, 2010 24.88 24.96 24.39 24.41 1,346,215 -0.33(-1.32%)
Jun 04, 2010 24.73 25.29 24.60 24.73 2,248,480 -1.03(-4.00%)
Jun 03, 2010 25.87 26.00 25.48 25.76 1,470,415 -0.04(-0.15%)
Jun 02, 2010 25.27 25.85 25.14 25.80 1,149,274 +0.74(+2.97%)
Jun 01, 2010 25.11 25.71 25.04 25.06 2,623,375 -0.34(-1.34%)
May 28, 2010 25.40 25.73 25.23 25.40 2,455,093 -0.42(-1.62%)
May 27, 2010 25.32 25.82 25.19 25.82 1,252,178 +1.32(+5.38%)
May 26, 2010 24.75 25.08 24.39 24.50 336 -0.25(-1.03%)
May 25, 2010 24.02 24.79 23.82 24.75 3,014,853 -0.09(-0.37%)
May 24, 2010 25.08 25.29 24.84 24.84 1,419,995 -0.57(-2.24%)
May 21, 2010 24.42 25.41 24.39 25.41 4,405,831 +0.61(+2.47%)
May 20, 2010 24.65 25.23 24.59 24.80 2,687,018 -1.02(-3.97%)
May 19, 2010 25.70 25.92 25.33 25.82 2,083,288 -0.01(-0.05%)
May 18, 2010 26.56 26.69 25.70 25.83 1,420,228 -0.56(-2.13%)
May 17, 2010 26.54 26.59 25.80 26.40 1,864,388 +0.00(+0.00%)
May 14, 2010 26.40 26.87 26.17 26.40 1,743,211 -0.72(-2.67%)
May 13, 2010 27.31 27.47 27.08 27.12 1,322,308 -0.35(-1.28%)
May 12, 2010 27.36 27.55 27.30 27.47 1,535,749 +0.34(+1.25%)
May 11, 2010 27.43 27.53 27.10 27.13 1,876,724 -0.42(-1.54%)
May 10, 2010 27.30 27.57 27.30 27.56 2,187,999 +1.71(+6.62%)
May 07, 2010 26.05 26.32 25.23 25.85 5,477,025 +0.61(+2.41%)
May 06, 2010 26.78 27.04 22.20 25.24 5,114,054 -1.64(-6.10%)
May 05, 2010 27.03 27.34 26.87 26.88 2,608,648 -0.67(-2.42%)
May 04, 2010 28.00 28.00 27.44 27.55 2,496,406 -1.14(-3.96%)
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.