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 (%)
Jan 31, 2013 33.70 33.73 33.59 33.60 2,314,441 -0.12(-0.36%)
Jan 30, 2013 33.77 33.84 33.68 33.72 1,751,946 -0.03(-0.08%)
Jan 29, 2013 33.62 33.78 33.59 33.75 1,681,604 +0.24(+0.71%)
Jan 28, 2013 33.61 33.62 33.42 33.51 1,686,738 -0.20(-0.60%)
Jan 25, 2013 33.67 33.71 33.52 33.71 1,802,227 +0.23(+0.69%)
Jan 24, 2013 33.43 33.59 33.41 33.48 1,670,060 +0.12(+0.37%)
Jan 23, 2013 33.37 33.43 33.28 33.36 1,744,941 -0.12(-0.36%)
Jan 22, 2013 33.40 33.49 33.30 33.48 1,470,631 +0.04(+0.11%)
Jan 18, 2013 33.43 33.47 33.30 33.44 2,073,153 +0.01(+0.04%)
Jan 17, 2013 33.38 33.52 33.33 33.43 2,024,760 +0.29(+0.87%)
Jan 16, 2013 33.12 33.22 33.06 33.14 1,904,182 -0.17(-0.52%)
Jan 15, 2013 33.20 33.34 33.18 33.32 1,403,408 -0.11(-0.32%)
Jan 14, 2013 33.42 33.45 33.29 33.42 1,736,541 +0.04(+0.13%)
Jan 11, 2013 33.32 33.38 33.23 33.38 1,511,514 -0.01(-0.04%)
Jan 10, 2013 33.23 33.43 33.14 33.39 2,120,575 +0.44(+1.33%)
Jan 09, 2013 32.91 33.01 32.91 32.96 1,311,221 +0.19(+0.57%)
Jan 08, 2013 32.85 32.95 32.66 32.77 1,498,620 -0.22(-0.67%)
Jan 07, 2013 32.96 33.05 32.89 32.99 1,940,058 -0.18(-0.54%)
Jan 04, 2013 33.00 33.24 32.96 33.17 1,719,550 +0.16(+0.48%)
Jan 03, 2013 33.08 33.26 33.00 33.01 2,270,615 -0.32(-0.95%)
Jan 02, 2013 33.28 33.34 33.16 33.33 3,875,375 +0.53(+1.62%)
Dec 31, 2012 32.33 32.81 32.30 32.80 3,351,979 +0.55(+1.71%)
Dec 28, 2012 32.33 32.42 32.25 32.25 2,805,864 -0.24(-0.75%)
Dec 27, 2012 32.55 32.56 32.26 32.49 2,157,853 +0.12(+0.38%)
Dec 26, 2012 32.50 32.54 32.28 32.37 1,911,447 +0.04(+0.13%)
Dec 24, 2012 32.41 32.41 32.28 32.33 1,206,127 -0.10(-0.31%)
Dec 21, 2012 32.21 32.43 32.14 32.43 2,224,983 -0.25(-0.77%)
Dec 20, 2012 32.56 32.71 32.52 32.68 1,606,193 +0.18(+0.56%)
Dec 19, 2012 32.64 32.64 32.49 32.49 2,866,134 +0.09(+0.26%)
Dec 18, 2012 32.24 32.44 32.18 32.41 2,555,564 +0.23(+0.73%)
Dec 17, 2012 32.01 32.18 31.98 32.18 1,830,977 +0.16(+0.51%)
Dec 14, 2012 31.96 32.11 31.91 32.01 1,136,006 +0.16(+0.51%)
Dec 13, 2012 31.98 32.01 31.79 31.85 1,149,220 -0.16(-0.51%)
Dec 12, 2012 31.98 32.15 31.92 32.01 1,789,421 +0.20(+0.62%)
Dec 11, 2012 31.79 31.88 31.74 31.81 2,004,467 +0.17(+0.54%)
Dec 10, 2012 31.60 31.71 31.56 31.64 2,157,353 +0.01(+0.04%)
Dec 07, 2012 31.59 31.63 31.47 31.63 1,946,221 +0.07(+0.22%)
Dec 06, 2012 31.59 31.59 31.45 31.56 2,701,532 +0.04(+0.11%)
Dec 05, 2012 31.45 31.64 31.38 31.52 1,639,733 +0.20(+0.63%)
Dec 04, 2012 31.36 31.42 31.31 31.33 2,613,472 +0.11(+0.34%)
Nov 30, 2012 31.23 31.35 31.18 31.22 1,301,012 +0.01(+0.05%)
Nov 29, 2012 31.19 31.30 31.07 31.20 2,711,978 +0.22(+0.71%)
Nov 28, 2012 30.58 31.01 30.50 30.99 1,866,134 +0.23(+0.74%)
Nov 27, 2012 30.91 30.96 30.75 30.76 1,110,393 -0.20(-0.64%)
Nov 26, 2012 30.89 30.98 30.80 30.96 1,732,978 -0.11(-0.34%)
Nov 23, 2012 30.81 31.06 30.81 31.06 412,300 +0.65(+2.14%)
Nov 21, 2012 30.32 30.45 30.30 30.41 829,028 +0.02(+0.07%)
Nov 20, 2012 30.26 30.39 30.16 30.39 951,799 +0.03(+0.09%)
Nov 19, 2012 30.14 30.38 30.12 30.36 956,117 +0.56(+1.88%)
Nov 16, 2012 29.80 29.84 29.53 29.80 1,354,526 +0.03(+0.10%)
Nov 15, 2012 29.80 29.92 29.66 29.77 1,306,219 +0.06(+0.19%)
Nov 14, 2012 30.14 30.16 29.65 29.72 1,901,226 -0.30(-0.99%)
Nov 13, 2012 29.97 30.25 29.92 30.01 1,084,954 -0.23(-0.77%)
Nov 12, 2012 30.31 30.32 30.18 30.25 893,573 +0.02(+0.07%)
Nov 09, 2012 30.16 30.39 30.11 30.23 1,308,461 +0.03(+0.10%)
Nov 08, 2012 30.43 30.55 30.18 30.20 1,426,681 -0.32(-1.05%)
Nov 07, 2012 30.63 30.67 30.34 30.52 1,824,303 -0.47(-1.51%)
Nov 06, 2012 30.85 31.03 30.80 30.99 791,074 +0.24(+0.78%)
Nov 05, 2012 30.70 30.77 30.62 30.74 735,866 +0.02(+0.07%)
Nov 02, 2012 31.07 31.09 30.69 30.72 1,356,525 -0.28(-0.91%)
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.