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

61.05 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.55 34.74 34.51 34.69 1,009,125 +0.17(+0.50%)
Apr 28, 2011 34.34 34.55 34.31 34.52 1,260,748 +0.09(+0.27%)
Apr 27, 2011 34.25 34.48 33.93 34.43 1,170,834 +0.30(+0.88%)
Apr 26, 2011 33.99 34.16 33.88 34.13 761,524 +0.27(+0.81%)
Apr 25, 2011 33.95 33.96 33.73 33.85 1,443,722 -0.07(-0.22%)
Apr 21, 2011 33.93 33.99 33.79 33.93 901,113 +0.19(+0.55%)
Apr 20, 2011 33.65 33.75 33.59 33.74 889,559 +0.79(+2.39%)
Apr 19, 2011 32.81 32.98 32.75 32.95 882,396 +0.35(+1.08%)
Apr 18, 2011 32.65 32.67 32.25 32.60 1,180,512 -0.67(-2.02%)
Apr 15, 2011 33.25 33.35 33.12 33.27 852,322 -0.02(-0.07%)
Apr 14, 2011 33.09 33.35 33.01 33.29 692,288 +0.11(+0.32%)
Apr 13, 2011 33.45 33.51 33.09 33.19 1,104,871 +0.08(+0.24%)
Apr 12, 2011 33.25 33.32 32.97 33.11 997,073 -0.33(-0.98%)
Apr 11, 2011 33.70 33.73 33.37 33.43 762,538 -0.19(-0.56%)
Apr 08, 2011 33.75 33.77 33.52 33.62 1,148,544 +0.23(+0.70%)
Apr 07, 2011 33.51 33.59 33.23 33.39 1,090,649 -0.16(-0.48%)
Apr 06, 2011 33.50 33.63 33.45 33.55 1,041,115 +0.24(+0.73%)
Apr 05, 2011 33.17 33.43 33.13 33.31 800,222 -0.09(-0.26%)
Apr 04, 2011 33.43 33.45 33.27 33.39 821,066 +0.12(+0.36%)
Apr 01, 2011 33.08 33.35 32.95 33.27 1,484,313 +0.37(+1.14%)
Mar 31, 2011 32.89 33.02 32.81 32.90 1,115,842 -0.02(-0.06%)
Mar 30, 2011 32.81 32.99 32.76 32.92 1,292,593 +0.37(+1.15%)
Mar 29, 2011 32.28 32.55 32.18 32.55 739,479 +0.24(+0.74%)
Mar 28, 2011 32.42 32.56 32.30 32.30 1,482,695 -0.08(-0.25%)
Mar 25, 2011 32.53 32.66 32.39 32.39 1,465,100 -0.27(-0.84%)
Mar 24, 2011 32.45 32.71 32.31 32.66 1,147,648 +0.39(+1.20%)
Mar 23, 2011 32.06 32.35 31.93 32.27 1,480,901 +0.14(+0.43%)
Mar 22, 2011 32.21 32.22 32.00 32.13 1,382,782 -0.06(-0.19%)
Mar 21, 2011 32.09 32.24 32.09 32.19 2,389,750 +0.73(+2.31%)
Mar 18, 2011 31.59 31.62 31.37 31.46 1,314,172 +0.39(+1.24%)
Mar 17, 2011 31.14 31.26 30.93 31.08 1,588,138 +0.78(+2.58%)
Mar 16, 2011 30.97 31.10 29.94 30.30 3,275,806 -0.83(-2.68%)
Mar 15, 2011 30.89 31.27 30.85 31.13 3,103,666 -0.64(-2.02%)
Mar 14, 2011 31.56 31.78 31.42 31.77 1,321,549 -0.37(-1.16%)
Mar 11, 2011 31.86 32.22 31.82 32.14 1,734,958 +0.12(+0.37%)
Mar 10, 2011 32.31 32.86 31.99 32.02 1,368,144 -0.83(-2.54%)
Mar 09, 2011 32.88 32.97 32.75 32.86 1,274,957 -0.03(-0.08%)
Mar 08, 2011 32.76 33.01 32.55 32.89 1,165,404 +0.17(+0.51%)
Mar 07, 2011 33.21 33.25 32.63 32.72 1,239,615 -0.35(-1.05%)
Mar 04, 2011 33.19 33.27 32.83 33.07 1,680,155 -0.16(-0.48%)
Mar 03, 2011 33.09 33.27 32.97 33.23 1,141,426 +0.41(+1.24%)
Mar 02, 2011 32.69 33.07 32.69 32.82 3,744,450 +0.25(+0.76%)
Mar 01, 2011 33.14 33.17 32.57 32.57 3,644,502 -0.40(-1.21%)
Feb 28, 2011 33.02 33.11 32.84 32.97 1,275,417 +0.27(+0.84%)
Feb 25, 2011 32.51 32.71 32.50 32.70 2,245,471 +0.44(+1.36%)
Feb 24, 2011 32.34 32.41 32.02 32.26 1,164,278 +0.01(+0.02%)
Feb 23, 2011 32.35 32.45 31.99 32.25 1,524,563 +0.03(+0.08%)
Feb 22, 2011 32.53 32.73 32.19 32.23 2,146,561 -0.95(-2.86%)
Feb 18, 2011 33.06 33.19 32.98 33.17 1,774,950 +0.13(+0.38%)
Feb 17, 2011 32.85 33.07 32.79 33.05 801,481 +0.17(+0.53%)
Feb 16, 2011 32.67 32.94 32.64 32.87 946,324 +0.33(+1.02%)
Feb 15, 2011 32.59 32.62 32.47 32.54 866,573 -0.05(-0.14%)
Feb 14, 2011 32.44 32.62 32.43 32.59 826,010 +0.03(+0.10%)
Feb 11, 2011 32.23 32.58 32.19 32.55 1,172,405 +0.12(+0.37%)
Feb 10, 2011 32.23 32.47 32.09 32.43 912,679 -0.22(-0.67%)
Feb 09, 2011 32.77 32.81 32.54 32.65 1,959,988 -0.27(-0.81%)
Feb 08, 2011 32.81 32.93 32.69 32.92 1,652,582 +0.11(+0.33%)
Feb 07, 2011 32.70 32.88 32.69 32.81 1,864,065 +0.07(+0.20%)
Feb 04, 2011 32.77 32.77 32.51 32.75 1,135,392 -0.03(-0.08%)
Feb 03, 2011 32.70 32.81 32.43 32.77 978,751 +0.00(+0.00%)
Feb 02, 2011 32.78 32.90 32.71 32.77 1,236,579 -0.04(-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.