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

62.06 +1.17 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.91 29.99 29.43 29.64 2,146,887 -0.06(-0.20%)
Sep 29, 2010 29.73 29.84 29.61 29.70 941,119 -0.03(-0.11%)
Sep 28, 2010 29.61 29.76 29.31 29.73 1,019,979 +0.22(+0.73%)
Sep 27, 2010 29.65 29.67 29.50 29.52 933,356 -0.13(-0.44%)
Sep 24, 2010 29.45 29.70 29.43 29.65 1,139,476 +0.74(+2.55%)
Sep 23, 2010 28.94 29.20 28.86 28.91 1,419,508 -0.31(-1.05%)
Sep 22, 2010 29.32 29.46 29.14 29.22 860,978 +0.02(+0.07%)
Sep 21, 2010 29.28 29.43 28.99 29.20 1,151,910 -0.02(-0.07%)
Sep 20, 2010 28.90 29.29 28.86 29.22 972,093 +0.50(+1.73%)
Sep 17, 2010 28.72 28.94 28.67 28.72 1,580,389 -0.27(-0.95%)
Sep 15, 2010 28.83 29.03 28.71 28.99 1,245,607 +0.03(+0.09%)
Sep 14, 2010 28.80 29.10 28.69 28.97 3,090,221 +0.11(+0.38%)
Sep 13, 2010 28.84 28.88 28.73 28.86 1,029,976 +0.54(+1.91%)
Sep 10, 2010 28.28 28.38 28.24 28.32 557,610 +0.10(+0.35%)
Sep 09, 2010 28.39 28.43 28.14 28.22 577,205 +0.22(+0.79%)
Sep 08, 2010 27.96 28.20 27.96 28.00 802,804 +0.19(+0.68%)
Sep 07, 2010 28.04 28.04 27.77 27.81 1,156,724 -0.35(-1.25%)
Sep 03, 2010 28.13 28.24 28.00 28.16 789,286 +0.25(+0.91%)
Sep 02, 2010 27.68 27.90 27.60 27.90 2,197,587 +0.23(+0.83%)
Sep 01, 2010 27.34 27.80 27.34 27.68 2,048,379 +0.91(+3.42%)
Aug 31, 2010 26.74 27.00 26.68 26.76 13,631 -0.10(-0.36%)
Aug 30, 2010 27.03 27.11 26.84 26.86 1,724,997 -0.30(-1.11%)
Aug 27, 2010 26.76 27.23 26.57 27.16 1,399,820 +0.54(+2.01%)
Aug 26, 2010 26.85 26.96 26.54 26.62 946,688 -0.03(-0.12%)
Aug 25, 2010 26.42 26.74 26.26 26.66 1,605,406 +0.04(+0.15%)
Aug 24, 2010 26.79 26.83 26.50 26.62 1,581,226 -0.49(-1.81%)
Aug 23, 2010 27.33 27.43 27.09 27.11 961,529 -0.06(-0.22%)
Aug 20, 2010 27.12 27.23 27.00 27.17 674,895 -0.27(-0.98%)
Aug 19, 2010 27.79 27.86 27.25 27.43 1,624,184 -0.35(-1.27%)
Aug 18, 2010 27.80 27.93 27.65 27.79 1,553,898 +0.06(+0.21%)
Aug 17, 2010 27.72 27.94 27.64 27.73 1,043,610 +0.33(+1.19%)
Aug 16, 2010 27.23 27.52 27.14 27.40 892,941 +0.18(+0.65%)
Aug 13, 2010 27.23 27.44 27.22 27.23 694,377 -0.07(-0.24%)
Aug 12, 2010 27.04 27.34 27.04 27.29 995,866 -0.03(-0.10%)
Aug 11, 2010 27.59 27.63 27.26 27.32 1,494,402 -1.10(-3.86%)
Aug 10, 2010 28.26 28.54 28.05 28.41 1,584,638 -0.24(-0.82%)
Aug 09, 2010 28.71 28.74 28.60 28.65 1,433,284 +0.02(+0.07%)
Aug 06, 2010 28.63 28.66 28.31 28.63 1,178,304 +0.03(+0.11%)
Aug 05, 2010 28.56 28.60 28.40 28.60 2,002,690 -0.05(-0.18%)
Aug 04, 2010 28.58 28.68 28.40 28.65 1,684 +0.06(+0.21%)
Aug 03, 2010 28.56 28.68 28.36 28.59 1,565,693 -0.07(-0.23%)
Aug 02, 2010 28.34 28.69 28.28 28.66 2,897,288 +0.90(+3.25%)
Jul 30, 2010 27.75 27.85 27.40 27.75 1,354,935 +0.05(+0.16%)
Jul 29, 2010 27.99 28.07 27.48 27.71 1,252,307 +0.11(+0.40%)
Jul 28, 2010 27.70 27.75 27.53 27.60 918,848 -0.17(-0.61%)
Jul 27, 2010 27.92 27.94 27.59 27.77 1,589,876 +0.01(+0.05%)
Jul 26, 2010 27.48 27.75 27.39 27.75 1,294,608 +0.17(+0.62%)
Jul 23, 2010 27.23 27.58 27.09 27.58 1,623,887 +0.27(+1.00%)
Jul 22, 2010 27.04 27.35 27.01 27.31 1,444,377 +0.89(+3.39%)
Jul 21, 2010 26.87 26.90 26.30 26.42 1,084,476 -0.45(-1.68%)
Jul 20, 2010 26.24 26.87 26.19 26.87 802,677 +0.32(+1.21%)
Jul 19, 2010 26.55 26.66 26.33 26.55 1,136,026 +0.20(+0.77%)
Jul 16, 2010 26.34 26.92 26.30 26.34 1,600,269 -0.86(-3.14%)
Jul 15, 2010 27.19 27.24 26.77 27.20 1,181,797 +0.09(+0.34%)
Jul 14, 2010 26.96 27.19 26.90 27.11 899,063 +0.02(+0.07%)
Jul 13, 2010 26.91 27.13 26.88 27.09 2,109,654 +0.48(+1.79%)
Jul 12, 2010 26.55 26.69 26.42 26.61 1,288,023 -0.16(-0.61%)
Jul 09, 2010 26.78 26.80 26.46 26.78 2,681,624 +0.16(+0.61%)
Jul 08, 2010 26.55 26.65 26.29 26.61 2,550,420 +0.19(+0.72%)
Jul 07, 2010 25.85 26.42 25.81 26.42 1,192,455 +0.73(+2.85%)
Jul 06, 2010 25.82 26.09 25.51 25.69 1,352,105 +0.43(+1.71%)
Jul 02, 2010 25.26 25.48 25.05 25.26 1,598,879 +0.06(+0.23%)
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.