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

54.07 +0.41 (+0.76%)
Official Closing Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.42 34.56 34.34 34.43 1,066,206 -0.02(-0.06%)
Mar 30, 2011 34.33 34.52 34.28 34.45 1,235,095 +0.39(+1.15%)
Mar 29, 2011 33.79 34.07 33.68 34.06 706,585 +0.25(+0.74%)
Mar 28, 2011 33.93 34.07 33.81 33.81 1,416,741 -0.08(-0.25%)
Mar 25, 2011 34.05 34.18 33.89 33.89 1,399,928 -0.29(-0.84%)
Mar 24, 2011 33.96 34.23 33.82 34.18 1,096,597 +0.41(+1.20%)
Mar 23, 2011 33.56 33.86 33.42 33.77 1,415,026 +0.15(+0.43%)
Mar 22, 2011 33.71 33.72 33.49 33.63 1,321,272 -0.06(-0.19%)
Mar 21, 2011 33.59 33.75 33.59 33.69 2,283,448 +0.76(+2.31%)
Mar 18, 2011 33.06 33.09 32.83 32.93 1,255,714 +0.40(+1.24%)
Mar 17, 2011 32.59 32.72 32.37 32.52 1,517,493 +0.82(+2.58%)
Mar 16, 2011 32.41 32.55 31.33 31.71 3,130,089 -0.87(-2.68%)
Mar 15, 2011 32.33 32.73 32.29 32.58 2,965,607 -0.67(-2.02%)
Mar 14, 2011 33.03 33.26 32.89 33.25 1,262,763 -0.39(-1.16%)
Mar 11, 2011 33.35 33.72 33.31 33.64 1,657,783 +0.13(+0.38%)
Mar 10, 2011 33.82 34.39 33.48 33.52 1,307,285 -0.87(-2.54%)
Mar 09, 2011 34.41 34.51 34.27 34.39 1,218,243 -0.03(-0.08%)
Mar 08, 2011 34.28 34.54 34.07 34.42 1,113,563 +0.17(+0.51%)
Mar 07, 2011 34.76 34.79 34.14 34.24 1,184,473 -0.36(-1.05%)
Mar 04, 2011 34.73 34.81 34.36 34.60 1,605,418 -0.17(-0.48%)
Mar 03, 2011 34.63 34.82 34.51 34.77 1,090,653 +0.43(+1.24%)
Mar 02, 2011 34.21 34.60 34.21 34.35 3,577,887 +0.26(+0.76%)
Mar 01, 2011 34.68 34.71 34.08 34.09 3,482,385 -0.42(-1.21%)
Feb 28, 2011 34.56 34.65 34.37 34.51 1,218,683 +0.29(+0.84%)
Feb 25, 2011 34.03 34.23 34.01 34.22 2,145,586 +0.46(+1.36%)
Feb 24, 2011 33.84 33.92 33.51 33.76 1,112,488 +0.01(+0.02%)
Feb 23, 2011 33.86 33.96 33.48 33.75 1,456,747 +0.03(+0.08%)
Feb 22, 2011 34.05 34.26 33.68 33.73 2,051,076 -0.99(-2.86%)
Feb 18, 2011 34.60 34.73 34.51 34.72 1,695,995 +0.13(+0.38%)
Feb 17, 2011 34.37 34.60 34.32 34.58 765,829 +0.18(+0.53%)
Feb 16, 2011 34.19 34.47 34.16 34.40 904,229 +0.35(+1.02%)
Feb 15, 2011 34.10 34.14 33.98 34.05 828,025 -0.05(-0.14%)
Feb 14, 2011 33.95 34.14 33.94 34.10 789,267 +0.03(+0.10%)
Feb 11, 2011 33.73 34.10 33.68 34.07 1,120,253 +0.13(+0.37%)
Feb 10, 2011 33.73 33.98 33.59 33.94 872,081 -0.23(-0.67%)
Feb 09, 2011 34.30 34.34 34.06 34.17 1,872,802 -0.28(-0.81%)
Feb 08, 2011 34.34 34.46 34.21 34.45 1,579,070 +0.11(+0.33%)
Feb 07, 2011 34.22 34.41 34.21 34.34 1,781,146 +0.07(+0.20%)
Feb 04, 2011 34.30 34.30 34.03 34.27 1,084,887 -0.03(-0.08%)
Feb 03, 2011 34.22 34.33 33.94 34.30 935,213 +0.00(+0.00%)
Feb 02, 2011 34.30 34.43 34.23 34.30 1,181,572 -0.04(-0.12%)
Feb 01, 2011 33.97 34.39 33.96 34.34 1,532,404 +0.75(+2.25%)
Jan 31, 2011 33.56 33.74 33.50 33.59 1,274,777 +0.31(+0.94%)
Jan 28, 2011 33.93 33.98 33.22 33.27 1,480,672 -0.82(-2.40%)
Jan 27, 2011 34.07 34.21 33.95 34.09 1,382,358 +0.07(+0.21%)
Jan 26, 2011 33.98 34.09 33.89 34.02 1,738,687 +0.21(+0.62%)
Jan 25, 2011 33.70 33.81 33.52 33.81 1,040,005 -0.11(-0.33%)
Jan 24, 2011 33.58 33.92 33.58 33.92 1,129,584 +0.27(+0.81%)
Jan 21, 2011 33.75 33.84 33.56 33.65 970,001 +0.08(+0.25%)
Jan 20, 2011 33.59 33.63 33.26 33.56 1,366,652 -0.31(-0.91%)
Jan 19, 2011 34.23 34.26 33.75 33.87 1,374,279 -0.27(-0.78%)
Jan 18, 2011 34.08 34.22 34.05 34.14 1,431,991 +0.20(+0.58%)
Jan 14, 2011 33.66 33.98 33.64 33.94 1,035,511 +0.20(+0.58%)
Jan 13, 2011 33.91 33.97 33.70 33.75 1,355,127 -0.04(-0.12%)
Jan 12, 2011 33.50 33.79 33.44 33.79 1,077,984 +0.69(+2.09%)
Jan 11, 2011 32.96 33.14 32.92 33.10 947,925 +0.29(+0.87%)
Jan 10, 2011 32.71 32.83 32.52 32.81 917,282 -0.09(-0.28%)
Jan 07, 2011 33.18 33.18 32.73 32.90 1,182,612 -0.23(-0.70%)
Jan 06, 2011 33.49 33.49 33.04 33.13 2,182,306 -0.28(-0.84%)
Jan 05, 2011 33.14 33.44 33.11 33.41 2,110,174 -0.13(-0.37%)
Jan 04, 2011 33.80 33.85 33.32 33.54 1,439,603 -0.06(-0.19%)
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.