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

62.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.44 44.81 44.24 44.51 1,592,194 +0.69(+1.57%)
Aug 30, 2011 43.56 44.05 43.29 43.82 671,650 -0.15(-0.34%)
Aug 29, 2011 43.53 43.99 43.52 43.97 433,791 +1.11(+2.59%)
Aug 26, 2011 42.13 42.97 41.59 42.86 636,162 +0.57(+1.35%)
Aug 25, 2011 43.14 43.28 42.10 42.29 743,280 -0.91(-2.11%)
Aug 24, 2011 42.88 43.37 42.57 43.20 702,106 -0.04(-0.09%)
Aug 23, 2011 42.28 43.26 41.99 43.24 866,654 +1.31(+3.12%)
Aug 22, 2011 42.73 42.80 41.82 41.93 766,312 +0.34(+0.82%)
Aug 19, 2011 41.81 42.78 41.53 41.59 1,096,225 -0.65(-1.54%)
Aug 18, 2011 42.79 42.87 41.80 42.24 808,879 -2.13(-4.80%)
Aug 17, 2011 44.49 44.86 44.11 44.37 533,218 +0.33(+0.75%)
Aug 16, 2011 44.00 44.59 43.62 44.04 855,119 -0.60(-1.34%)
Aug 15, 2011 44.12 44.71 44.12 44.64 1,062,745 +0.97(+2.22%)
Aug 12, 2011 43.55 43.97 43.14 43.67 1,652,752 +0.51(+1.18%)
Aug 11, 2011 41.57 43.62 41.44 43.16 2,835,892 +1.92(+4.66%)
Aug 10, 2011 42.55 42.55 41.21 41.24 2,652,555 -2.31(-5.30%)
Aug 09, 2011 43.86 43.55 41.20 43.55 3,157,616 +2.51(+6.11%)
Aug 08, 2011 42.77 43.22 40.82 41.04 5,570,262 -3.43(-7.71%)
Aug 05, 2011 44.84 44.98 42.90 44.47 2,663,599 +0.45(+1.02%)
Aug 04, 2011 47.11 45.76 43.95 44.02 2,488,700 -3.09(-6.56%)
Aug 03, 2011 47.13 47.22 46.20 47.11 2,184,016 +0.14(+0.30%)
Aug 02, 2011 47.71 48.07 46.93 46.97 952,626 -1.31(-2.71%)
Aug 01, 2011 49.17 49.33 47.87 48.28 1,815,962 -0.35(-0.72%)
Jul 29, 2011 48.45 49.04 48.32 48.63 1,262,658 -0.04(-0.08%)
Jul 28, 2011 48.85 49.10 48.57 48.67 790,469 -0.09(-0.18%)
Jul 27, 2011 49.58 49.64 48.66 48.76 672,943 -1.18(-2.36%)
Jul 26, 2011 49.90 50.11 49.70 49.94 535,320 +0.31(+0.62%)
Jul 25, 2011 49.66 49.87 49.58 49.63 1,146,073 -0.37(-0.74%)
Jul 22, 2011 49.94 50.02 49.90 50.00 805,484 +0.10(+0.20%)
Jul 21, 2011 49.45 50.03 49.28 49.90 1,184,918 +0.91(+1.86%)
Jul 20, 2011 48.93 49.09 48.70 48.99 508,711 +0.43(+0.89%)
Jul 19, 2011 48.30 48.65 48.25 48.56 595,671 +0.70(+1.46%)
Jul 18, 2011 47.98 48.08 47.49 47.86 1,185,544 -0.68(-1.40%)
Jul 15, 2011 48.56 48.72 48.24 48.54 609,141 +0.26(+0.54%)
Jul 14, 2011 48.95 49.03 48.18 48.28 618,017 -0.42(-0.86%)
Jul 13, 2011 48.45 49.13 48.35 48.70 599,839 +0.72(+1.50%)
Jul 12, 2011 48.02 48.48 47.91 47.98 1,030,013 -0.29(-0.60%)
Jul 11, 2011 48.72 48.79 48.20 48.27 464,889 -1.42(-2.86%)
Jul 08, 2011 49.66 49.86 49.36 49.69 956,644 -0.60(-1.19%)
Jul 07, 2011 50.19 50.39 50.10 50.29 533,243 +0.48(+0.96%)
Jul 06, 2011 49.81 49.87 49.50 49.81 790,780 -0.25(-0.50%)
Jul 05, 2011 50.05 50.33 49.97 50.06 1,080,582 -0.27(-0.54%)
Jul 01, 2011 49.76 50.40 49.63 50.33 914,255 +0.52(+1.04%)
Jun 30, 2011 49.43 49.90 49.32 49.81 691,598 +0.69(+1.40%)
Jun 29, 2011 48.81 49.21 48.55 49.12 1,686,138 +0.69(+1.42%)
Jun 28, 2011 47.88 48.43 47.84 48.43 545,916 +0.68(+1.42%)
Jun 27, 2011 47.25 47.86 47.20 47.75 747,914 +0.39(+0.82%)
Jun 24, 2011 47.88 47.88 47.26 47.36 898,689 -0.38(-0.80%)
Jun 23, 2011 47.32 47.78 47.00 47.74 1,261,129 -0.35(-0.73%)
Jun 22, 2011 48.28 48.59 48.06 48.09 970,951 -0.47(-0.97%)
Jun 21, 2011 47.99 48.63 47.98 48.56 672,197 +1.02(+2.15%)
Jun 20, 2011 47.52 47.62 47.45 47.54 765,556 -0.08(-0.17%)
Jun 17, 2011 47.81 47.89 47.51 47.62 540,049 +0.38(+0.80%)
Jun 16, 2011 47.37 47.60 46.85 47.24 1,250,149 -0.32(-0.67%)
Jun 15, 2011 48.14 48.26 47.40 47.56 607,166 -1.39(-2.84%)
Jun 14, 2011 48.73 49.10 48.73 48.95 494,193 +0.84(+1.74%)
Jun 13, 2011 48.27 48.41 47.82 48.11 808,425 +0.03(+0.06%)
Jun 10, 2011 48.75 48.75 47.93 48.08 1,125,480 -1.10(-2.24%)
Jun 09, 2011 48.78 49.30 48.70 49.18 413,307 +0.49(+1.01%)
Jun 08, 2011 48.99 49.22 48.59 48.69 1,455,774 -0.58(-1.18%)
Jun 07, 2011 49.41 49.65 49.26 49.27 684,229 +0.41(+0.84%)
Jun 06, 2011 49.38 49.44 48.81 48.86 482,287 -0.67(-1.35%)
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.