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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.03 33.20 32.83 33.17 3,709,512 +0.65(+1.99%)
Sep 29, 2015 32.42 32.58 32.29 32.52 4,473,645 +0.04(+0.12%)
Sep 28, 2015 32.96 32.97 32.43 32.48 2,926,213 -0.70(-2.11%)
Sep 25, 2015 33.46 33.52 33.04 33.18 1,850,383 +0.23(+0.70%)
Sep 24, 2015 32.81 33.05 32.59 32.95 4,143,775 -0.15(-0.44%)
Sep 23, 2015 33.35 33.36 33.00 33.10 3,270,197 -0.19(-0.58%)
Sep 22, 2015 33.39 33.42 33.10 33.29 2,403,656 -0.81(-2.38%)
Sep 21, 2015 34.24 34.24 33.96 34.10 1,730,254 +0.00(+0.00%)
Sep 18, 2015 34.30 34.43 34.05 34.10 2,578,808 -0.77(-2.22%)
Sep 17, 2015 34.62 35.29 34.57 34.88 2,894,315 +0.05(+0.16%)
Sep 16, 2015 34.57 34.85 34.51 34.82 1,308,689 +0.56(+1.65%)
Sep 15, 2015 33.98 34.28 33.92 34.26 2,273,811 +0.28(+0.82%)
Sep 14, 2015 33.99 34.05 33.82 33.98 2,707,808 -0.21(-0.61%)
Sep 11, 2015 33.99 34.19 33.91 34.19 2,441,258 +0.01(+0.02%)
Sep 10, 2015 33.96 34.32 33.92 34.18 3,834,243 +0.24(+0.71%)
Sep 09, 2015 34.64 34.66 33.91 33.94 3,626,073 -0.21(-0.61%)
Sep 08, 2015 34.05 34.15 33.92 34.15 3,147,645 +0.94(+2.84%)
Sep 04, 2015 33.32 33.20 33.20 33.20 4,100,319 -0.77(-2.26%)
Sep 03, 2015 34.04 34.28 33.90 33.97 3,739,619 +0.07(+0.21%)
Sep 02, 2015 33.99 33.99 33.55 33.90 4,452,150 +0.49(+1.46%)
Sep 01, 2015 33.61 33.82 33.32 33.41 5,687,012 -1.15(-3.31%)
Aug 31, 2015 34.61 34.71 34.38 34.56 3,480,982 -0.22(-0.62%)
Aug 28, 2015 34.65 34.84 34.57 34.78 3,808,741 -0.11(-0.31%)
Aug 27, 2015 34.42 34.96 34.42 34.88 5,818,501 +0.67(+1.97%)
Aug 26, 2015 34.02 34.23 33.42 34.21 6,311,997 +0.85(+2.55%)
Aug 25, 2015 34.67 34.67 33.36 33.36 7,002,309 +0.26(+0.79%)
Aug 24, 2015 32.74 33.92 32.20 33.10 8,579,128 -1.30(-3.78%)
Aug 21, 2015 35.15 35.21 34.35 34.40 7,660,533 -0.87(-2.48%)
Aug 20, 2015 35.74 35.78 35.27 35.27 2,272,780 -0.83(-2.29%)
Aug 19, 2015 36.20 36.32 35.87 36.10 2,412,618 -0.37(-1.02%)
Aug 18, 2015 36.50 36.56 36.41 36.47 1,353,686 -0.23(-0.63%)
Aug 17, 2015 36.48 36.70 36.44 36.70 1,117,776 -0.11(-0.29%)
Aug 14, 2015 36.71 36.85 36.66 36.81 1,763,957 +0.04(+0.11%)
Aug 13, 2015 36.76 36.87 36.68 36.77 1,648,945 -0.09(-0.23%)
Aug 12, 2015 36.63 36.86 36.44 36.86 1,740,969 -0.24(-0.65%)
Aug 11, 2015 37.18 37.18 36.91 37.10 1,448,154 -0.64(-1.70%)
Aug 10, 2015 37.32 37.75 37.32 37.74 1,057,504 +0.52(+1.39%)
Aug 07, 2015 37.14 37.27 37.10 37.22 1,219,232 -0.05(-0.15%)
Aug 06, 2015 37.38 37.42 37.18 37.27 1,558,839 -0.17(-0.45%)
Aug 05, 2015 37.53 37.62 37.41 37.45 1,625,920 +0.13(+0.35%)
Aug 04, 2015 37.37 37.43 37.22 37.31 1,752,694 +0.02(+0.06%)
Aug 03, 2015 37.42 37.45 37.15 37.29 2,163,819 -0.17(-0.45%)
Jul 31, 2015 37.54 37.62 37.38 37.46 1,245,680 +0.21(+0.56%)
Jul 30, 2015 37.17 37.26 37.00 37.25 2,520,712 -0.02(-0.04%)
Jul 29, 2015 37.14 37.41 37.07 37.27 5,575,670 +0.12(+0.31%)
Jul 28, 2015 36.92 37.17 36.77 37.15 1,557,824 +0.46(+1.24%)
Jul 27, 2015 36.83 36.88 36.62 36.69 1,490,736 -0.31(-0.84%)
Jul 24, 2015 37.35 37.35 36.97 37.00 1,902,022 -0.48(-1.28%)
Jul 23, 2015 37.69 37.69 37.43 37.48 2,856,481 -0.14(-0.37%)
Jul 22, 2015 37.65 37.68 37.57 37.62 1,266,153 -0.33(-0.86%)
Jul 21, 2015 38.02 38.06 37.91 37.95 2,551,688 -0.05(-0.14%)
Jul 20, 2015 38.03 38.10 37.92 38.00 1,156,785 -0.01(-0.02%)
Jul 17, 2015 38.09 38.10 37.97 38.01 1,136,767 -0.10(-0.26%)
Jul 16, 2015 38.09 38.16 38.03 38.11 1,028,642 +0.35(+0.92%)
Jul 15, 2015 37.89 37.91 37.67 37.76 2,141,391 -0.23(-0.61%)
Jul 14, 2015 37.83 38.02 37.79 37.99 3,165,846 +0.22(+0.59%)
Jul 13, 2015 37.75 37.82 37.71 37.77 2,969,230 +0.18(+0.47%)
Jul 10, 2015 37.55 37.66 37.36 37.59 3,810,566 +1.03(+2.81%)
Jul 09, 2015 36.72 36.89 36.52 36.56 2,729,123 +0.56(+1.57%)
Jul 08, 2015 36.23 36.35 35.94 36.00 5,322,246 -0.97(-2.62%)
Jul 07, 2015 36.72 37.02 36.25 36.97 4,724,739 -0.11(-0.29%)
Jul 06, 2015 37.10 37.34 36.94 37.07 2,235,240 -0.73(-1.92%)
Jul 02, 2015 37.87 37.80 37.80 37.80 1,636,044 +0.05(+0.12%)
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.