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

50.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.96 31.05 30.68 30.92 1,099,981 +0.33(+1.08%)
Aug 30, 2012 30.82 30.85 30.56 30.59 1,213,631 -0.45(-1.46%)
Aug 29, 2012 31.14 31.14 30.96 31.04 748,715 -0.14(-0.45%)
Aug 27, 2012 31.20 31.31 31.13 31.18 861,354 -0.01(-0.02%)
Aug 24, 2012 31.07 31.32 30.98 31.19 2,076,603 -0.06(-0.19%)
Aug 23, 2012 31.34 31.41 31.18 31.25 1,489,321 -0.22(-0.69%)
Aug 22, 2012 31.28 31.50 31.17 31.46 1,096,342 -0.03(-0.10%)
Aug 21, 2012 31.55 31.74 31.40 31.50 1,102,852 +0.11(+0.35%)
Aug 20, 2012 31.29 31.41 31.17 31.39 1,050,584 +0.01(+0.02%)
Aug 17, 2012 31.41 31.44 31.27 31.38 1,460,493 -0.04(-0.12%)
Aug 16, 2012 31.17 31.47 31.11 31.42 1,377,651 +0.37(+1.18%)
Aug 15, 2012 31.04 31.11 30.99 31.05 811,556 -0.04(-0.14%)
Aug 14, 2012 31.19 31.21 31.03 31.09 1,196,086 +0.03(+0.09%)
Aug 13, 2012 31.09 31.19 30.93 31.06 885,360 -0.16(-0.52%)
Aug 10, 2012 30.90 31.23 30.84 31.23 605,038 +0.09(+0.28%)
Aug 09, 2012 31.04 31.23 31.02 31.14 773,900 +0.05(+0.16%)
Aug 08, 2012 30.95 31.16 30.91 31.09 653,498 +0.00(+0.00%)
Aug 07, 2012 31.02 31.22 31.02 31.09 801,221 +0.23(+0.76%)
Aug 06, 2012 30.79 30.97 30.74 30.85 1,434,360 +0.22(+0.72%)
Aug 03, 2012 30.36 30.74 30.35 30.63 1,281,786 +0.91(+3.08%)
Aug 02, 2012 29.78 30.05 29.54 29.72 869,324 -0.42(-1.38%)
Aug 01, 2012 30.32 30.38 30.08 30.14 847,913 +0.01(+0.05%)
Jul 31, 2012 30.25 30.35 30.11 30.12 746,083 -0.13(-0.44%)
Jul 30, 2012 30.20 30.35 30.16 30.25 980,664 -0.10(-0.31%)
Jul 27, 2012 29.91 30.43 29.84 30.35 823,053 +0.74(+2.50%)
Jul 26, 2012 29.55 29.67 29.43 29.61 961,269 +0.74(+2.56%)
Jul 25, 2012 28.94 29.01 28.70 28.87 876,909 +0.20(+0.69%)
Jul 24, 2012 28.96 28.97 28.50 28.67 1,660,074 -0.27(-0.93%)
Jul 23, 2012 28.86 29.02 28.62 28.94 1,113,184 -0.63(-2.13%)
Jul 20, 2012 29.70 29.70 29.51 29.57 512,180 -0.54(-1.80%)
Jul 19, 2012 30.08 30.21 29.98 30.11 627,774 +0.20(+0.66%)
Jul 18, 2012 29.56 29.96 29.56 29.92 674,378 +0.13(+0.44%)
Jul 17, 2012 29.72 29.82 29.37 29.78 593,618 +0.18(+0.59%)
Jul 16, 2012 29.60 29.67 29.37 29.61 443,313 +0.01(+0.02%)
Jul 13, 2012 29.24 29.65 29.24 29.60 671,613 +0.42(+1.43%)
Jul 12, 2012 29.14 29.27 28.92 29.18 1,036,813 -0.34(-1.16%)
Jul 11, 2012 29.54 29.63 29.35 29.53 564,474 +0.11(+0.37%)
Jul 10, 2012 29.79 29.84 29.32 29.42 515,069 -0.23(-0.79%)
Jul 09, 2012 29.59 29.65 29.44 29.65 723,603 -0.08(-0.27%)
Jul 06, 2012 29.82 29.84 29.58 29.73 1,041,269 -0.34(-1.12%)
Jul 05, 2012 30.13 30.21 29.94 30.07 831,774 -0.46(-1.51%)
Jul 03, 2012 30.23 30.55 30.21 30.53 589,443 +0.37(+1.21%)
Jul 02, 2012 29.99 30.18 29.88 30.16 1,197,246 +0.19(+0.63%)
Jun 29, 2012 29.82 30.00 29.78 29.97 1,573,563 +1.02(+3.54%)
Jun 28, 2012 28.73 28.97 28.58 28.95 626,982 -0.01(-0.05%)
Jun 27, 2012 28.86 29.03 28.77 28.97 523,893 +0.25(+0.87%)
Jun 26, 2012 28.67 28.81 28.47 28.72 1,078,954 +0.18(+0.62%)
Jun 25, 2012 28.66 28.68 28.45 28.54 1,131,153 -0.60(-2.06%)
Jun 22, 2012 29.23 29.24 28.96 29.14 794,639 +0.22(+0.76%)
Jun 21, 2012 29.65 29.70 28.91 28.92 1,095,925 -0.83(-2.80%)
Jun 20, 2012 29.75 29.98 29.53 29.75 942,256 +0.07(+0.22%)
Jun 19, 2012 29.42 29.84 29.40 29.69 891,917 +0.56(+1.93%)
Jun 18, 2012 29.05 29.22 28.98 29.13 976,267 -0.02(-0.08%)
Jun 15, 2012 28.96 29.17 28.88 29.15 752,331 +0.39(+1.37%)
Jun 14, 2012 28.58 28.89 28.49 28.75 706,915 +0.12(+0.43%)
Jun 13, 2012 28.56 28.88 28.51 28.63 1,984,582 -0.13(-0.46%)
Jun 12, 2012 28.58 28.77 28.36 28.76 1,138,648 +0.45(+1.60%)
Jun 11, 2012 28.91 29.26 28.28 28.31 1,391,280 -0.30(-1.05%)
Jun 08, 2012 28.28 28.63 28.20 28.61 1,507,403 -0.10(-0.36%)
Jun 07, 2012 29.10 29.12 28.65 28.71 1,202,616 +0.06(+0.20%)
Jun 06, 2012 28.13 28.68 28.13 28.65 1,269,631 +0.82(+2.94%)
Jun 05, 2012 27.66 27.89 27.66 27.83 2,031,443 +0.17(+0.61%)
Jun 04, 2012 27.71 27.81 27.46 27.66 1,886,395 +0.12(+0.45%)
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.