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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.10 39.10 38.75 38.78 1,179,314 -0.69(-1.74%)
Jul 30, 2014 39.53 39.57 39.33 39.46 1,013,664 +0.03(+0.08%)
Jul 29, 2014 39.68 39.70 39.43 39.43 1,072,406 -0.18(-0.46%)
Jul 28, 2014 39.55 39.66 39.40 39.61 1,049,673 +0.10(+0.25%)
Jul 25, 2014 39.62 39.62 39.40 39.52 861,088 -0.14(-0.36%)
Jul 24, 2014 39.69 39.71 39.62 39.66 1,031,829 +0.06(+0.15%)
Jul 23, 2014 39.67 39.67 39.55 39.60 738,918 +0.08(+0.19%)
Jul 22, 2014 39.46 39.59 39.46 39.52 978,148 +0.23(+0.57%)
Jul 21, 2014 39.19 39.33 39.10 39.30 730,023 -0.09(-0.23%)
Jul 18, 2014 39.13 39.43 39.13 39.39 575,135 +0.38(+0.98%)
Jul 17, 2014 39.27 39.41 38.95 39.01 1,008,086 -0.53(-1.33%)
Jul 16, 2014 39.55 39.55 39.45 39.53 760,424 +0.28(+0.71%)
Jul 15, 2014 39.44 39.44 39.11 39.25 937,848 -0.14(-0.34%)
Jul 14, 2014 39.42 39.45 39.36 39.39 821,827 +0.29(+0.75%)
Jul 11, 2014 39.03 39.14 38.97 39.10 888,809 +0.01(+0.02%)
Jul 10, 2014 38.85 39.11 38.79 39.09 2,158,398 -0.38(-0.95%)
Jul 09, 2014 39.28 39.50 39.28 39.46 1,000,198 +0.11(+0.29%)
Jul 08, 2014 39.37 39.51 39.23 39.35 1,185,881 -0.32(-0.82%)
Jul 07, 2014 39.69 39.71 39.60 39.67 840,251 -0.26(-0.64%)
Jul 03, 2014 39.78 39.93 39.93 39.93 483,190 +0.17(+0.42%)
Jul 02, 2014 39.74 39.77 39.68 39.77 904,785 +0.06(+0.15%)
Jul 01, 2014 39.52 39.74 39.52 39.71 1,833,254 +0.35(+0.88%)
Jun 30, 2014 39.28 39.37 39.24 39.36 3,946,279 +0.05(+0.11%)
Jun 27, 2014 39.18 39.31 39.13 39.31 1,306,202 +0.06(+0.15%)
Jun 26, 2014 39.22 39.25 38.97 39.25 1,229,371 +0.05(+0.12%)
Jun 25, 2014 38.99 39.24 38.99 39.21 866,065 +0.04(+0.10%)
Jun 24, 2014 39.37 39.43 39.14 39.17 858,313 -0.23(-0.57%)
Jun 23, 2014 39.37 39.40 39.25 39.40 976,405 -0.07(-0.19%)
Jun 20, 2014 39.49 39.51 39.41 39.47 930,993 -0.06(-0.15%)
Jun 19, 2014 39.59 39.61 39.46 39.53 961,943 +0.12(+0.30%)
Jun 18, 2014 39.03 39.43 39.02 39.41 1,317,429 +0.38(+0.97%)
Jun 17, 2014 38.99 39.07 38.95 39.03 1,281,115 -0.09(-0.23%)
Jun 16, 2014 39.08 39.17 39.04 39.12 793,439 -0.02(-0.06%)
Jun 13, 2014 39.07 39.18 39.06 39.14 807,172 +0.04(+0.11%)
Jun 12, 2014 39.24 39.26 39.03 39.10 1,469,569 -0.01(-0.04%)
Jun 11, 2014 39.13 39.17 39.05 39.11 1,520,139 -0.16(-0.40%)
Jun 10, 2014 39.18 39.27 39.12 39.27 873,629 +0.03(+0.08%)
Jun 06, 2014 39.12 39.26 39.10 39.24 899,753 +0.23(+0.59%)
Jun 05, 2014 38.92 39.05 38.77 39.01 981,508 +0.22(+0.58%)
Jun 04, 2014 38.71 38.79 38.65 38.79 960,042 -0.02(-0.06%)
Jun 03, 2014 38.74 38.81 38.70 38.81 1,052,754 -0.03(-0.08%)
Jun 02, 2014 38.84 38.88 38.73 38.84 2,485,438 +0.13(+0.33%)
May 30, 2014 38.73 38.74 38.66 38.71 1,056,387 -0.07(-0.17%)
May 29, 2014 38.76 38.79 38.67 38.78 1,017,422 +0.20(+0.52%)
May 28, 2014 38.65 38.65 38.53 38.58 800,019 -0.11(-0.29%)
May 27, 2014 38.69 38.74 38.56 38.69 1,180,681 +0.13(+0.35%)
May 23, 2014 38.49 38.56 38.56 38.56 1,040,679 +0.09(+0.23%)
May 22, 2014 38.39 38.47 38.33 38.47 714,992 +0.17(+0.43%)
May 21, 2014 38.22 38.32 38.19 38.30 1,005,468 +0.27(+0.70%)
May 20, 2014 38.18 38.20 37.98 38.03 2,003,068 -0.28(-0.72%)
May 19, 2014 38.24 38.32 38.16 38.31 1,715,024 -0.04(-0.12%)
May 16, 2014 38.30 38.35 38.18 38.35 935,697 +0.15(+0.39%)
May 15, 2014 38.38 38.38 38.08 38.21 2,157,642 -0.19(-0.48%)
May 14, 2014 38.43 38.50 38.36 38.39 768,479 +0.01(+0.04%)
May 13, 2014 38.34 38.40 38.30 38.38 1,382,513 +0.04(+0.12%)
May 12, 2014 38.16 38.35 38.16 38.33 858,862 +0.31(+0.80%)
May 09, 2014 38.01 38.08 37.91 38.03 995,480 -0.05(-0.14%)
May 08, 2014 38.06 38.26 38.03 38.08 1,197,387 +0.01(+0.02%)
May 07, 2014 37.95 38.09 37.84 38.07 1,200,663 +0.08(+0.22%)
May 06, 2014 38.00 38.11 37.96 37.99 1,362,078 -0.00(-0.01%)
May 05, 2014 37.81 38.00 37.73 37.99 774,659 -0.08(-0.21%)
May 02, 2014 37.97 38.16 37.96 38.07 1,045,354 +0.01(+0.02%)
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.