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

58.68 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.15 35.48 35.03 35.27 2,076,952 -0.44(-1.24%)
Jan 30, 2014 35.86 35.86 35.58 35.71 1,020,901 +0.16(+0.46%)
Jan 29, 2014 35.65 35.74 35.43 35.55 1,491,995 -0.37(-1.03%)
Jan 28, 2014 35.65 35.97 35.65 35.92 1,276,552 +0.30(+0.83%)
Jan 27, 2014 35.87 35.89 35.42 35.63 3,156,145 -0.21(-0.60%)
Jan 24, 2014 36.36 36.46 35.83 35.84 1,983,801 -0.95(-2.59%)
Jan 23, 2014 37.08 37.08 36.64 36.79 1,250,231 -0.37(-0.99%)
Jan 22, 2014 37.17 37.19 37.06 37.16 1,323,958 +0.04(+0.12%)
Jan 21, 2014 37.21 37.22 36.96 37.12 1,866,099 +0.13(+0.36%)
Jan 17, 2014 37.12 36.98 36.98 36.98 1,261,275 -0.10(-0.28%)
Jan 16, 2014 37.10 37.10 36.94 37.09 1,422,094 -0.01(-0.04%)
Jan 15, 2014 37.03 37.15 36.96 37.10 1,029,702 +0.07(+0.20%)
Jan 14, 2014 36.96 37.03 36.73 37.03 1,279,245 +0.29(+0.78%)
Jan 13, 2014 36.93 37.00 36.66 36.74 1,870,843 -0.32(-0.86%)
Jan 10, 2014 36.84 37.09 36.82 37.06 3,103,602 +0.38(+1.03%)
Jan 09, 2014 36.76 36.76 36.48 36.68 1,519,831 -0.06(-0.16%)
Jan 08, 2014 36.84 36.84 36.67 36.74 1,670,726 -0.04(-0.10%)
Jan 07, 2014 36.81 36.81 36.71 36.78 900,704 +0.17(+0.46%)
Jan 06, 2014 36.86 36.86 36.58 36.61 1,092,277 -0.08(-0.22%)
Jan 03, 2014 36.83 36.83 36.65 36.69 2,801,617 +0.00(+0.00%)
Jan 02, 2014 36.90 37.02 36.63 36.69 2,068,535 -0.75(-2.01%)
Dec 31, 2013 37.35 37.44 37.44 37.44 1,506,105 +0.15(+0.40%)
Dec 30, 2013 37.14 37.30 37.14 37.29 2,159,736 +0.19(+0.52%)
Dec 27, 2013 37.21 37.21 37.07 37.10 1,314,530 +0.15(+0.40%)
Dec 26, 2013 36.94 36.98 36.89 36.95 1,925,627 +0.16(+0.42%)
Dec 24, 2013 36.72 36.82 36.65 36.80 1,173,389 +0.07(+0.18%)
Dec 23, 2013 36.53 36.76 36.53 36.73 1,269,336 +0.35(+0.97%)
Dec 20, 2013 36.30 36.46 36.28 36.38 1,506,519 +0.15(+0.40%)
Dec 19, 2013 36.13 36.28 36.04 36.23 1,504,264 -0.08(-0.22%)
Dec 18, 2013 36.04 36.45 35.67 36.31 2,567,812 +0.51(+1.43%)
Dec 17, 2013 35.92 35.94 35.72 35.80 981,215 -0.15(-0.43%)
Dec 16, 2013 35.99 36.07 35.93 35.96 1,109,765 +0.26(+0.72%)
Dec 13, 2013 35.72 35.75 35.58 35.70 1,478,538 -0.01(-0.04%)
Dec 12, 2013 35.87 35.87 35.61 35.71 2,018,012 -0.23(-0.65%)
Dec 11, 2013 36.43 36.43 35.93 35.95 1,208,519 -0.45(-1.23%)
Dec 10, 2013 36.38 36.42 36.30 36.39 1,109,485 -0.04(-0.12%)
Dec 09, 2013 36.42 36.48 36.37 36.44 1,956,742 +0.02(+0.06%)
Dec 06, 2013 36.31 36.46 36.24 36.42 1,030,599 +0.47(+1.30%)
Dec 05, 2013 36.10 36.11 35.93 35.95 725,581 -0.19(-0.53%)
Dec 04, 2013 36.03 36.19 35.88 36.14 1,330,930 -0.17(-0.46%)
Dec 03, 2013 36.43 36.44 36.19 36.31 948,905 -0.09(-0.24%)
Dec 02, 2013 36.76 36.77 36.39 36.39 1,807,297 -0.51(-1.37%)
Nov 29, 2013 36.99 37.02 36.87 36.90 1,104,744 +0.13(+0.36%)
Nov 27, 2013 36.78 36.80 36.70 36.77 929,908 +0.15(+0.40%)
Nov 26, 2013 36.61 36.69 36.53 36.62 955,514 -0.01(-0.04%)
Nov 25, 2013 36.84 36.84 36.61 36.64 1,016,109 -0.19(-0.52%)
Nov 22, 2013 36.72 36.85 36.68 36.83 2,026,775 +0.11(+0.30%)
Nov 21, 2013 36.65 36.72 36.57 36.72 962,753 +0.15(+0.40%)
Nov 20, 2013 36.91 36.93 36.49 36.57 1,601,212 -0.23(-0.64%)
Nov 19, 2013 36.90 36.93 36.75 36.80 969,564 -0.12(-0.34%)
Nov 18, 2013 37.10 37.13 36.89 36.93 1,157,885 +0.07(+0.18%)
Nov 15, 2013 36.72 36.89 36.72 36.86 911,506 +0.34(+0.92%)
Nov 14, 2013 36.29 36.53 36.23 36.53 1,268,986 +0.37(+1.01%)
Nov 12, 2013 36.25 36.29 36.07 36.16 891,792 -0.12(-0.32%)
Nov 11, 2013 36.34 36.34 36.26 36.28 1,003,871 -0.04(-0.10%)
Nov 08, 2013 36.08 36.33 36.02 36.31 2,687,832 +0.15(+0.43%)
Nov 07, 2013 36.64 36.64 36.10 36.16 1,190,114 -0.56(-1.54%)
Nov 06, 2013 36.75 36.81 36.68 36.72 1,022,645 +0.28(+0.76%)
Nov 05, 2013 36.49 36.51 36.30 36.45 1,187,040 -0.34(-0.94%)
Nov 04, 2013 36.76 36.79 36.63 36.79 953,248 +0.16(+0.44%)
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.