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

55.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.33 27.61 27.03 27.03 1,126,401 -0.97(-3.47%)
Sep 29, 2011 28.22 28.34 27.60 28.00 675,116 +0.49(+1.78%)
Sep 28, 2011 28.21 28.35 27.48 27.51 1,807,080 -0.59(-2.09%)
Sep 27, 2011 28.19 28.62 27.99 28.10 2,351,948 +0.68(+2.50%)
Sep 26, 2011 27.00 27.45 26.58 27.41 1,804,491 +0.57(+2.11%)
Sep 23, 2011 26.42 26.97 26.36 26.85 2,002,426 +0.27(+1.00%)
Sep 22, 2011 26.86 26.93 26.26 26.58 2,953,736 -1.23(-4.42%)
Sep 21, 2011 28.63 28.71 27.81 27.81 1,301,076 -0.87(-3.04%)
Sep 20, 2011 28.80 29.04 28.55 28.68 877,259 -0.01(-0.02%)
Sep 19, 2011 28.52 28.87 28.33 28.69 892,313 -0.77(-2.61%)
Sep 16, 2011 29.59 29.68 29.23 29.46 991,955 -0.05(-0.17%)
Sep 15, 2011 29.33 29.51 29.13 29.51 977,070 +0.59(+2.05%)
Sep 14, 2011 28.71 29.21 28.22 28.92 997,054 +0.24(+0.83%)
Sep 13, 2011 28.50 28.78 28.30 28.68 1,632,670 +0.22(+0.76%)
Sep 12, 2011 28.05 28.47 27.81 28.46 1,248,100 -0.13(-0.46%)
Sep 09, 2011 29.13 29.17 28.50 28.59 1,997,389 -1.05(-3.56%)
Sep 08, 2011 29.76 30.10 29.56 29.65 872,038 -0.54(-1.78%)
Sep 07, 2011 29.75 30.19 29.68 30.19 869,415 +0.80(+2.73%)
Sep 06, 2011 28.77 29.40 28.76 29.38 1,719,204 -0.69(-2.30%)
Sep 02, 2011 30.20 30.41 30.00 30.07 2,312,158 -0.76(-2.47%)
Sep 01, 2011 30.97 31.33 30.76 30.84 3,451,017 -0.24(-0.76%)
Aug 31, 2011 31.02 31.28 30.88 31.07 2,280,756 +0.48(+1.57%)
Aug 30, 2011 30.41 30.75 30.22 30.59 962,112 -0.10(-0.34%)
Aug 29, 2011 30.39 30.71 30.38 30.70 621,388 +0.77(+2.59%)
Aug 26, 2011 29.41 30.00 29.03 29.92 911,277 +0.40(+1.35%)
Aug 25, 2011 30.12 30.22 29.39 29.52 1,064,719 -0.64(-2.11%)
Aug 24, 2011 29.93 30.28 29.72 30.16 1,005,739 -0.03(-0.09%)
Aug 23, 2011 29.52 30.20 29.31 30.19 1,241,448 +0.91(+3.12%)
Aug 22, 2011 29.83 29.88 29.20 29.27 1,097,712 +0.24(+0.82%)
Aug 19, 2011 29.19 29.86 29.00 29.03 1,570,299 -0.45(-1.54%)
Aug 18, 2011 29.87 29.93 29.18 29.49 1,158,687 -1.49(-4.80%)
Aug 17, 2011 31.06 31.32 30.79 30.97 763,814 +0.23(+0.75%)
Aug 16, 2011 30.72 31.13 30.45 30.74 1,224,924 -0.42(-1.34%)
Aug 15, 2011 30.80 31.21 30.80 31.16 1,522,341 +0.68(+2.22%)
Aug 12, 2011 30.40 30.70 30.12 30.49 2,367,503 +0.36(+1.18%)
Aug 11, 2011 29.02 30.45 28.93 30.13 4,062,305 +1.34(+4.66%)
Aug 10, 2011 29.70 29.70 28.77 28.79 3,799,682 -1.61(-5.30%)
Aug 09, 2011 30.62 30.40 28.76 30.40 4,523,162 +1.75(+6.11%)
Aug 08, 2011 29.86 30.17 28.50 28.65 7,979,185 -2.39(-7.71%)
Aug 05, 2011 31.30 31.40 29.95 31.04 3,815,502 +0.31(+1.02%)
Aug 04, 2011 32.89 31.95 30.68 30.73 3,564,966 -2.16(-6.56%)
Aug 03, 2011 32.90 32.96 32.25 32.89 3,128,518 +0.10(+0.30%)
Aug 02, 2011 33.31 33.56 32.76 32.79 1,364,599 -0.91(-2.71%)
Aug 01, 2011 34.33 34.44 33.42 33.70 2,601,295 -0.24(-0.72%)
Jul 29, 2011 33.82 34.23 33.73 33.95 1,808,708 -0.03(-0.08%)
Jul 28, 2011 34.10 34.28 33.91 33.98 1,132,316 -0.06(-0.18%)
Jul 27, 2011 34.61 34.65 33.97 34.04 963,964 -0.82(-2.36%)
Jul 26, 2011 34.84 34.98 34.70 34.86 766,825 +0.22(+0.62%)
Jul 25, 2011 34.67 34.81 34.61 34.65 1,641,705 -0.26(-0.74%)
Jul 22, 2011 34.86 34.92 34.84 34.91 1,153,824 +0.07(+0.20%)
Jul 21, 2011 34.52 34.93 34.40 34.84 1,697,349 +0.64(+1.86%)
Jul 20, 2011 34.16 34.27 34.00 34.20 728,708 +0.30(+0.89%)
Jul 19, 2011 33.72 33.96 33.68 33.90 853,275 +0.49(+1.46%)
Jul 18, 2011 33.49 33.56 33.15 33.41 1,698,245 -0.47(-1.40%)
Jul 15, 2011 33.90 34.01 33.68 33.89 872,570 +0.18(+0.54%)
Jul 14, 2011 34.17 34.23 33.63 33.70 885,285 -0.29(-0.86%)
Jul 13, 2011 33.82 34.30 33.76 34.00 859,246 +0.50(+1.50%)
Jul 12, 2011 33.52 33.84 33.45 33.49 1,475,453 -0.20(-0.60%)
Jul 11, 2011 34.01 34.06 33.65 33.70 665,935 -0.99(-2.86%)
Jul 08, 2011 34.67 34.81 34.46 34.69 1,370,355 -0.42(-1.19%)
Jul 07, 2011 35.04 35.18 34.97 35.11 763,849 +0.34(+0.96%)
Jul 06, 2011 34.77 34.81 34.56 34.77 1,132,761 -0.17(-0.50%)
Jul 05, 2011 34.94 35.14 34.89 34.95 1,547,891 -0.19(-0.54%)
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.