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

54.07 +0.41 (+0.76%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.08 28.35 28.02 28.10 12,983 -0.10(-0.36%)
Aug 30, 2010 28.38 28.46 28.18 28.20 1,642,927 -0.32(-1.11%)
Aug 27, 2010 28.10 28.59 27.89 28.52 1,333,221 +0.56(+2.01%)
Aug 26, 2010 28.19 28.31 27.87 27.95 901,647 -0.03(-0.12%)
Aug 25, 2010 27.74 28.07 27.57 27.99 1,529,026 +0.04(+0.15%)
Aug 24, 2010 28.13 28.17 27.82 27.95 1,505,996 -0.51(-1.81%)
Aug 23, 2010 28.70 28.80 28.44 28.46 915,783 -0.06(-0.22%)
Aug 20, 2010 28.48 28.59 28.35 28.52 642,786 -0.28(-0.98%)
Aug 19, 2010 29.18 29.25 28.61 28.80 1,546,910 -0.37(-1.27%)
Aug 18, 2010 29.19 29.33 29.03 29.18 1,479,969 +0.06(+0.21%)
Aug 17, 2010 29.10 29.34 29.02 29.11 993,959 +0.34(+1.19%)
Aug 16, 2010 28.59 28.89 28.50 28.77 850,457 +0.19(+0.65%)
Aug 13, 2010 28.59 28.81 28.58 28.59 661,341 -0.07(-0.24%)
Aug 12, 2010 28.39 28.71 28.39 28.65 948,486 -0.03(-0.10%)
Aug 11, 2010 28.97 29.01 28.62 28.68 1,423,304 -1.15(-3.86%)
Aug 10, 2010 29.67 29.96 29.45 29.83 1,509,246 -0.25(-0.82%)
Aug 09, 2010 30.14 30.18 30.03 30.08 1,365,093 +0.02(+0.07%)
Aug 06, 2010 30.06 30.09 29.72 30.06 1,122,244 +0.03(+0.11%)
Aug 05, 2010 29.99 30.03 29.82 30.03 1,907,408 -0.05(-0.18%)
Aug 04, 2010 30.00 30.11 29.82 30.08 1,604 +0.06(+0.21%)
Aug 03, 2010 29.98 30.11 29.77 30.02 1,491,203 -0.07(-0.23%)
Aug 02, 2010 29.76 30.13 29.69 30.09 2,759,444 +0.95(+3.25%)
Jul 30, 2010 29.14 29.24 28.76 29.14 1,290,472 +0.05(+0.16%)
Jul 29, 2010 29.39 29.48 28.85 29.09 1,192,726 +0.12(+0.40%)
Jul 28, 2010 29.08 29.14 28.90 28.98 875,133 -0.18(-0.61%)
Jul 27, 2010 29.32 29.33 28.97 29.15 1,514,235 +0.01(+0.05%)
Jul 26, 2010 28.85 29.14 28.76 29.14 1,233,015 +0.18(+0.62%)
Jul 23, 2010 28.59 28.96 28.45 28.96 1,546,627 +0.29(+1.00%)
Jul 22, 2010 28.39 28.72 28.36 28.67 1,375,659 +0.94(+3.39%)
Jul 21, 2010 28.21 28.24 27.62 27.74 1,032,881 -0.47(-1.68%)
Jul 20, 2010 27.55 28.21 27.50 28.21 764,489 +0.34(+1.21%)
Jul 19, 2010 27.87 28.00 27.64 27.87 1,081,977 +0.21(+0.77%)
Jul 16, 2010 27.66 28.26 27.61 27.66 1,524,133 -0.90(-3.14%)
Jul 15, 2010 28.54 28.60 28.11 28.56 1,125,571 +0.10(+0.34%)
Jul 14, 2010 28.31 28.54 28.24 28.46 856,288 +0.02(+0.07%)
Jul 13, 2010 28.26 28.49 28.22 28.44 2,009,283 +0.50(+1.79%)
Jul 12, 2010 27.87 28.02 27.74 27.94 1,226,744 -0.17(-0.61%)
Jul 09, 2010 28.11 28.14 27.78 28.11 2,554,041 +0.17(+0.61%)
Jul 08, 2010 27.87 27.98 27.61 27.94 2,429,079 +0.20(+0.72%)
Jul 07, 2010 27.14 27.74 27.10 27.74 1,135,722 +0.77(+2.85%)
Jul 06, 2010 27.11 27.39 26.78 26.97 1,287,776 +0.45(+1.71%)
Jul 02, 2010 26.52 26.75 26.30 26.52 1,522,810 +0.06(+0.23%)
Jul 01, 2010 26.58 26.65 26.12 26.46 3,538,707 +0.15(+0.57%)
Jun 30, 2010 26.47 26.78 26.27 26.31 1,613,142 -0.19(-0.72%)
Jun 29, 2010 26.95 26.95 26.33 26.50 1,458 -1.12(-4.05%)
Jun 25, 2010 27.62 27.76 27.28 27.62 1,166,031 +0.13(+0.47%)
Jun 24, 2010 27.78 27.79 27.39 27.49 976,432 -0.47(-1.67%)
Jun 23, 2010 27.95 28.12 27.62 27.95 1,211,655 +0.16(+0.59%)
Jun 22, 2010 28.23 28.35 27.72 27.79 1,022,342 -0.37(-1.31%)
Jun 21, 2010 28.55 28.65 28.04 28.16 1,349,161 +0.08(+0.27%)
Jun 18, 2010 28.09 28.19 27.98 28.09 922,299 +0.03(+0.10%)
Jun 17, 2010 28.16 28.16 27.80 28.06 1,218,078 +0.02(+0.07%)
Jun 16, 2010 27.77 28.16 27.74 28.04 2,931,211 -0.04(-0.15%)
Jun 15, 2010 27.64 28.11 27.55 28.08 1,142,781 +0.86(+3.17%)
Jun 14, 2010 27.45 27.65 27.18 27.21 1,309,061 +0.12(+0.43%)
Jun 11, 2010 26.74 27.13 26.69 27.10 1,061,890 +0.10(+0.36%)
Jun 10, 2010 26.78 27.04 26.67 27.00 1,408,218 +0.94(+3.62%)
Jun 09, 2010 26.33 26.60 25.94 26.06 1,972,729 -0.07(-0.25%)
Jun 08, 2010 25.80 26.16 25.58 26.12 2,304,908 +0.50(+1.95%)
Jun 07, 2010 26.12 26.21 25.60 25.62 1,282,167 -0.34(-1.32%)
Jun 04, 2010 25.97 26.55 25.83 25.97 2,141,504 -1.08(-4.00%)
Jun 03, 2010 27.17 27.30 26.76 27.05 1,400,458 -0.04(-0.15%)
Jun 02, 2010 26.54 27.15 26.39 27.09 1,094,596 +0.78(+2.97%)
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.