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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.91 36.13 35.91 36.03 383,303 +0.16(+0.45%)
May 29, 2008 35.91 36.03 35.68 35.87 445,254 -0.05(-0.14%)
May 28, 2008 35.74 35.95 35.57 35.92 292,495 +0.04(+0.10%)
May 27, 2008 35.92 35.92 35.52 35.88 406,833 +0.01(+0.02%)
May 26, 2008 36.45 36.45 35.80 35.87 0 +0.00(+0.00%)
May 23, 2008 36.45 36.45 35.80 35.87 360,906 -0.46(-1.25%)
May 22, 2008 36.25 36.45 36.21 36.33 376,081 +0.37(+1.04%)
May 21, 2008 36.60 36.60 35.93 35.96 361,750 -0.44(-1.21%)
May 20, 2008 36.72 36.72 36.30 36.40 511,747 -0.36(-0.98%)
May 19, 2008 36.94 37.04 36.69 36.76 791,500 -0.07(-0.19%)
May 16, 2008 36.86 36.86 36.55 36.83 328,443 +0.37(+1.02%)
May 15, 2008 36.07 36.48 36.01 36.45 469,425 +0.61(+1.70%)
May 14, 2008 36.13 36.15 35.73 35.84 256,395 +0.05(+0.14%)
May 13, 2008 36.19 36.19 35.66 35.79 287,187 -0.10(-0.27%)
May 12, 2008 35.78 35.94 35.51 35.89 238,169 +0.41(+1.15%)
May 09, 2008 35.45 35.59 35.35 35.48 172,213 -0.20(-0.56%)
May 08, 2008 35.91 35.91 35.45 35.68 374,303 +0.18(+0.49%)
May 07, 2008 36.13 36.13 35.45 35.51 828,157 -0.66(-1.81%)
May 06, 2008 35.97 36.20 35.68 36.16 374,724 +0.20(+0.56%)
May 05, 2008 35.99 35.99 35.79 35.96 376,231 +0.10(+0.28%)
May 02, 2008 36.07 36.07 35.70 35.86 529,169 +0.11(+0.30%)
May 01, 2008 35.60 35.82 35.26 35.76 466,212 +0.26(+0.72%)
Apr 30, 2008 35.31 35.67 35.20 35.50 383,958 +0.35(+1.01%)
Apr 29, 2008 35.55 35.55 35.11 35.15 317,738 -0.44(-1.24%)
Apr 28, 2008 35.87 35.87 35.52 35.59 581,674 +0.19(+0.53%)
Apr 25, 2008 35.61 35.61 35.20 35.40 382,789 +0.21(+0.58%)
Apr 24, 2008 35.41 35.41 34.76 35.20 707,871 -0.08(-0.22%)
Apr 23, 2008 35.36 35.41 34.98 35.27 267,618 +0.01(+0.04%)
Apr 22, 2008 35.40 35.40 34.95 35.26 263,736 -0.29(-0.80%)
Apr 21, 2008 35.61 35.61 35.15 35.55 262,749 +0.25(+0.70%)
Apr 18, 2008 35.48 35.48 35.07 35.30 308,596 +0.42(+1.19%)
Apr 17, 2008 34.95 35.33 34.72 34.88 276,960 -0.44(-1.25%)
Apr 16, 2008 34.32 35.32 34.32 35.32 389,790 +1.16(+3.39%)
Apr 15, 2008 34.00 34.25 33.94 34.16 182,844 +0.24(+0.71%)
Apr 14, 2008 34.08 34.14 33.80 33.92 195,746 +0.04(+0.13%)
Apr 11, 2008 34.38 34.38 33.83 33.88 292,503 -0.50(-1.47%)
Apr 10, 2008 34.16 34.47 34.05 34.38 214,137 +0.08(+0.24%)
Apr 09, 2008 34.72 34.72 34.16 34.30 452,640 -0.40(-1.15%)
Apr 08, 2008 35.04 35.04 34.41 34.70 374,719 -0.17(-0.48%)
Apr 07, 2008 35.07 35.15 34.76 34.87 601,807 +0.12(+0.34%)
Apr 04, 2008 34.94 34.94 34.43 34.75 916,826 +0.11(+0.31%)
Apr 03, 2008 34.21 34.80 34.21 34.64 1,218,141 +0.04(+0.11%)
Apr 02, 2008 34.84 34.84 34.23 34.61 435,801 +0.12(+0.34%)
Apr 01, 2008 34.38 34.49 33.75 34.49 614,275 +0.97(+2.89%)
Mar 31, 2008 33.83 33.83 33.16 33.52 356,001 +0.16(+0.47%)
Mar 28, 2008 33.33 33.75 33.17 33.36 335,039 +0.11(+0.34%)
Mar 27, 2008 33.80 33.83 33.25 33.25 294,517 -0.05(-0.15%)
Mar 26, 2008 33.62 33.62 33.10 33.30 557,480 -0.11(-0.34%)
Mar 25, 2008 33.60 33.60 32.93 33.41 804,222 +0.35(+1.07%)
Mar 24, 2008 32.78 33.06 32.40 33.06 606,258 +1.08(+3.36%)
Mar 21, 2008 32.19 32.19 31.13 31.98 420,093 +0.00(+0.00%)
Mar 20, 2008 32.19 32.19 31.13 31.98 420,093 +0.21(+0.65%)
Mar 19, 2008 33.06 33.06 31.64 31.78 467,245 -1.42(-4.27%)
Mar 18, 2008 32.34 33.19 32.34 33.19 644,592 +1.18(+3.69%)
Mar 17, 2008 31.92 32.14 31.40 32.01 839,046 -0.68(-2.09%)
Mar 14, 2008 33.73 33.73 32.22 32.70 501,614 -0.68(-2.03%)
Mar 13, 2008 33.05 33.46 32.57 33.37 356,360 +0.01(+0.02%)
Mar 12, 2008 34.19 34.19 33.18 33.37 455,443 -0.27(-0.81%)
Mar 11, 2008 33.56 33.64 32.74 33.64 532,024 +1.29(+4.00%)
Mar 10, 2008 32.95 32.95 32.10 32.35 317,078 -0.39(-1.20%)
Mar 07, 2008 33.09 33.09 32.39 32.74 534,196 -0.37(-1.11%)
Mar 06, 2008 33.77 33.77 32.93 33.11 301,155 -0.50(-1.50%)
Mar 05, 2008 33.47 33.75 33.21 33.61 337,907 +0.45(+1.35%)
Mar 04, 2008 33.42 33.42 32.68 33.16 417,352 -0.43(-1.28%)
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.