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, 2014 36.99 37.12 36.88 36.97 2,099,489 -0.10(-0.26%)
Sep 29, 2014 37.03 37.15 36.94 37.07 1,535,631 -0.38(-1.00%)
Sep 26, 2014 37.37 37.55 37.30 37.45 1,409,363 +0.18(+0.48%)
Sep 25, 2014 37.69 37.69 37.22 37.27 1,998,672 -0.62(-1.65%)
Sep 24, 2014 37.69 37.94 37.60 37.89 888,581 +0.22(+0.57%)
Sep 23, 2014 37.77 37.86 37.64 37.67 1,328,982 -0.28(-0.73%)
Sep 22, 2014 38.09 38.14 37.85 37.95 834,353 -0.22(-0.59%)
Sep 19, 2014 38.49 38.49 38.16 38.17 796,453 -0.25(-0.66%)
Sep 18, 2014 38.38 38.45 38.33 38.43 814,994 +0.26(+0.68%)
Sep 17, 2014 38.37 38.40 38.10 38.17 830,247 -0.26(-0.68%)
Sep 16, 2014 38.11 38.52 38.09 38.43 1,054,111 +0.19(+0.51%)
Sep 15, 2014 38.28 38.28 38.17 38.23 1,084,255 -0.08(-0.21%)
Sep 12, 2014 38.41 38.41 38.23 38.32 1,062,188 -0.14(-0.37%)
Sep 11, 2014 38.42 38.48 38.35 38.46 1,217,849 -0.22(-0.58%)
Sep 10, 2014 38.56 38.68 38.42 38.68 1,021,481 +0.13(+0.33%)
Sep 09, 2014 38.64 38.64 38.43 38.55 1,459,471 -0.15(-0.39%)
Sep 08, 2014 38.87 38.90 38.64 38.70 865,165 -0.42(-1.07%)
Sep 05, 2014 38.98 39.12 38.90 39.12 755,556 +0.08(+0.21%)
Sep 04, 2014 39.23 39.31 38.97 39.04 870,192 -0.24(-0.61%)
Sep 03, 2014 39.32 39.38 39.20 39.28 892,705 +0.37(+0.94%)
Sep 02, 2014 38.92 38.95 38.83 38.91 1,339,490 +0.04(+0.12%)
Aug 29, 2014 38.88 38.87 38.87 38.87 735,453 +0.02(+0.06%)
Aug 28, 2014 38.79 38.91 38.77 38.85 1,116,425 -0.22(-0.55%)
Aug 27, 2014 39.02 39.10 38.99 39.06 901,680 +0.10(+0.27%)
Aug 26, 2014 38.97 39.05 38.95 38.96 992,275 +0.04(+0.12%)
Aug 25, 2014 38.84 38.97 38.81 38.91 1,143,762 +0.27(+0.70%)
Aug 22, 2014 38.72 38.77 38.57 38.64 769,581 -0.17(-0.44%)
Aug 21, 2014 38.79 38.85 38.76 38.82 1,074,536 +0.10(+0.25%)
Aug 20, 2014 38.59 38.77 38.59 38.72 949,972 -0.09(-0.23%)
Aug 19, 2014 38.75 38.82 38.71 38.81 1,146,981 +0.10(+0.25%)
Aug 18, 2014 38.57 38.73 38.57 38.71 1,185,110 +0.25(+0.66%)
Aug 15, 2014 38.64 38.67 38.17 38.46 836,875 +0.01(+0.02%)
Aug 14, 2014 38.42 38.46 38.38 38.45 657,458 +0.16(+0.43%)
Aug 13, 2014 38.33 38.33 38.24 38.29 1,484,037 +0.22(+0.57%)
Aug 12, 2014 38.01 38.11 37.97 38.07 934,587 -0.03(-0.08%)
Aug 11, 2014 38.08 38.17 38.02 38.10 2,374,731 +0.17(+0.45%)
Aug 08, 2014 37.61 37.90 37.59 37.93 1,050,334 +0.24(+0.63%)
Aug 07, 2014 38.05 38.08 37.58 37.69 1,401,426 -0.28(-0.73%)
Aug 06, 2014 37.79 38.05 37.76 37.96 1,634,550 -0.07(-0.20%)
Aug 05, 2014 38.33 38.33 37.96 38.04 1,283,347 -0.49(-1.26%)
Aug 04, 2014 38.43 38.58 38.29 38.52 2,097,991 +0.22(+0.57%)
Aug 01, 2014 38.37 38.53 38.20 38.31 1,922,153 -0.17(-0.45%)
Jul 31, 2014 38.80 38.80 38.45 38.48 1,188,501 -0.68(-1.74%)
Jul 30, 2014 39.23 39.26 39.02 39.16 1,021,562 +0.03(+0.08%)
Jul 29, 2014 39.38 39.39 39.13 39.13 1,080,761 -0.18(-0.46%)
Jul 28, 2014 39.25 39.35 39.10 39.31 1,057,851 +0.10(+0.25%)
Jul 25, 2014 39.32 39.32 39.09 39.21 867,796 -0.14(-0.36%)
Jul 24, 2014 39.38 39.41 39.32 39.35 1,039,868 +0.06(+0.15%)
Jul 23, 2014 39.37 39.37 39.25 39.29 744,674 +0.07(+0.19%)
Jul 22, 2014 39.16 39.29 39.16 39.22 985,769 +0.22(+0.57%)
Jul 21, 2014 38.89 39.02 38.80 38.99 735,711 -0.09(-0.23%)
Jul 18, 2014 38.82 39.13 38.82 39.08 579,616 +0.38(+0.98%)
Jul 17, 2014 38.97 39.11 38.65 38.70 1,015,940 -0.52(-1.33%)
Jul 16, 2014 39.24 39.25 39.15 39.23 766,348 +0.28(+0.71%)
Jul 15, 2014 39.14 39.14 38.81 38.95 945,155 -0.13(-0.34%)
Jul 14, 2014 39.11 39.14 39.05 39.08 828,229 +0.29(+0.75%)
Jul 11, 2014 38.73 38.84 38.67 38.79 895,734 +0.01(+0.02%)
Jul 10, 2014 38.55 38.81 38.49 38.79 2,175,213 -0.37(-0.95%)
Jul 09, 2014 38.98 39.20 38.98 39.16 1,007,991 +0.11(+0.29%)
Jul 08, 2014 39.06 39.20 38.93 39.05 1,195,120 -0.32(-0.82%)
Jul 07, 2014 39.38 39.41 39.29 39.37 846,797 -0.25(-0.64%)
Jul 03, 2014 39.47 39.62 39.62 39.62 486,955 +0.16(+0.42%)
Jul 02, 2014 39.43 39.47 39.38 39.46 911,834 +0.06(+0.15%)
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.