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

61.71 USD +0.31 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 52.05 52.04 52.04 52.04 549,300 +0.03(+0.06%)
Aug 28, 2014 51.94 52.09 51.90 52.01 833,842 -0.29(-0.55%)
Aug 27, 2014 52.24 52.35 52.21 52.30 673,452 +0.14(+0.27%)
Aug 26, 2014 52.17 52.28 52.15 52.16 741,116 +0.06(+0.12%)
Aug 25, 2014 52.00 52.18 51.96 52.10 854,260 +0.36(+0.70%)
Aug 22, 2014 51.84 51.91 51.64 51.74 574,789 -0.23(-0.44%)
Aug 21, 2014 51.94 52.02 51.89 51.97 802,556 +0.13(+0.25%)
Aug 20, 2014 51.67 51.91 51.67 51.84 709,521 -0.12(-0.23%)
Aug 19, 2014 51.88 51.98 51.83 51.96 856,664 +0.13(+0.25%)
Aug 18, 2014 51.64 51.85 51.64 51.83 885,142 +0.34(+0.66%)
Aug 15, 2014 51.74 51.77 51.10 51.49 625,050 +0.01(+0.02%)
Aug 14, 2014 51.44 51.49 51.39 51.48 491,046 +0.22(+0.43%)
Aug 13, 2014 51.32 51.32 51.20 51.26 1,108,406 +0.29(+0.57%)
Aug 12, 2014 50.89 51.03 50.84 50.97 698,030 -0.04(-0.08%)
Aug 11, 2014 50.98 51.11 50.91 51.01 1,773,653 +0.23(+0.45%)
Aug 08, 2014 50.36 50.75 50.33 50.78 784,480 +0.32(+0.63%)
Aug 07, 2014 50.95 50.98 50.31 50.46 1,046,705 -0.37(-0.73%)
Aug 06, 2014 50.60 50.95 50.55 50.83 1,220,822 -0.10(-0.20%)
Aug 05, 2014 51.32 51.32 50.82 50.93 958,514 -0.65(-1.26%)
Aug 04, 2014 51.46 51.65 51.27 51.58 1,566,960 +0.29(+0.57%)
Aug 01, 2014 51.37 51.59 51.15 51.29 1,435,629 -0.23(-0.45%)
Jul 31, 2014 51.95 51.95 51.48 51.52 887,675 -0.91(-1.74%)
Jul 30, 2014 52.52 52.57 52.25 52.43 762,990 +0.04(+0.08%)
Jul 29, 2014 52.72 52.74 52.39 52.39 807,205 -0.24(-0.46%)
Jul 28, 2014 52.55 52.69 52.35 52.63 790,094 +0.13(+0.25%)
Jul 25, 2014 52.64 52.64 52.34 52.50 648,145 -0.19(-0.36%)
Jul 24, 2014 52.73 52.76 52.64 52.69 776,663 +0.08(+0.15%)
Jul 23, 2014 52.71 52.71 52.55 52.61 556,187 +0.10(+0.19%)
Jul 22, 2014 52.43 52.60 52.43 52.51 736,257 +0.30(+0.57%)
Jul 21, 2014 52.07 52.25 51.95 52.21 549,492 -0.12(-0.23%)
Jul 18, 2014 51.98 52.39 51.98 52.33 432,907 +0.51(+0.98%)
Jul 17, 2014 52.17 52.36 51.75 51.82 758,791 -0.70(-1.33%)
Jul 16, 2014 52.54 52.55 52.42 52.52 572,375 +0.37(+0.71%)
Jul 15, 2014 52.40 52.40 51.96 52.15 705,923 -0.18(-0.34%)
Jul 14, 2014 52.37 52.41 52.29 52.33 618,593 +0.39(+0.75%)
Jul 11, 2014 51.85 52.00 51.77 51.94 669,011 +0.01(+0.02%)
Jul 10, 2014 51.61 51.96 51.53 51.93 1,624,636 -0.50(-0.95%)
Jul 09, 2014 52.19 52.48 52.19 52.43 752,854 +0.15(+0.29%)
Jul 08, 2014 52.30 52.49 52.12 52.28 892,618 -0.43(-0.82%)
Jul 07, 2014 52.73 52.76 52.61 52.71 632,461 -0.34(-0.64%)
Jul 03, 2014 52.85 53.05 53.05 53.05 363,700 +0.22(+0.42%)
Jul 02, 2014 52.79 52.84 52.72 52.83 681,036 +0.08(+0.15%)
Jul 01, 2014 52.50 52.79 52.50 52.75 1,379,899 +0.46(+0.88%)
Jun 30, 2014 52.18 52.31 52.13 52.29 2,970,382 +0.06(+0.11%)
Jun 27, 2014 52.05 52.23 51.99 52.23 983,184 +0.08(+0.15%)
Jun 26, 2014 52.10 52.15 51.77 52.15 925,353 +0.06(+0.12%)
Jun 25, 2014 51.80 52.13 51.80 52.09 651,891 +0.05(+0.10%)
Jun 24, 2014 52.30 52.39 52.00 52.04 646,056 -0.91(-1.72%)
Jun 23, 2014 52.91 52.95 52.75 52.95 726,478 -0.10(-0.19%)
Jun 20, 2014 53.07 53.10 52.97 53.05 692,690 -0.08(-0.15%)
Jun 19, 2014 53.21 53.24 53.03 53.13 715,718 +0.16(+0.30%)
Jun 18, 2014 52.46 52.99 52.44 52.97 980,211 +0.51(+0.97%)
Jun 17, 2014 52.41 52.51 52.35 52.46 953,192 -0.12(-0.23%)
Jun 16, 2014 52.53 52.65 52.47 52.58 590,345 -0.03(-0.06%)
Jun 13, 2014 52.51 52.66 52.50 52.61 600,563 +0.06(+0.11%)
Jun 12, 2014 52.74 52.76 52.46 52.55 1,093,408 -0.02(-0.04%)
Jun 11, 2014 52.59 52.64 52.49 52.57 1,131,034 -0.21(-0.40%)
Jun 10, 2014 52.66 52.78 52.58 52.78 650,009 +0.04(+0.08%)
Jun 06, 2014 52.58 52.76 52.56 52.74 669,446 +0.31(+0.59%)
Jun 05, 2014 52.31 52.48 52.11 52.43 730,275 +0.30(+0.58%)
Jun 04, 2014 52.03 52.14 51.94 52.13 714,303 -0.03(-0.06%)
Jun 03, 2014 52.07 52.16 52.01 52.16 783,284 -0.04(-0.08%)
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.