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

59.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 56.97 57.20 56.52 57.00 89,100 +0.39(+0.69%)
Jun 28, 2007 56.80 56.96 56.60 56.61 231,600 +0.00(+0.00%)
Jun 27, 2007 56.00 56.61 55.76 56.61 126,400 +0.40(+0.71%)
Jun 26, 2007 56.82 56.82 56.20 56.21 84,100 -0.03(-0.05%)
Jun 25, 2007 56.60 56.92 56.13 56.24 136,600 -0.19(-0.34%)
Jun 22, 2007 57.20 57.20 56.33 56.43 149,600 -0.86(-1.50%)
Jun 21, 2007 57.02 58.44 56.52 57.29 90,100 +0.56(+0.99%)
Jun 20, 2007 57.65 57.65 56.67 56.73 184,300 -0.49(-0.86%)
Jun 19, 2007 57.26 57.37 57.02 57.22 107,000 -0.04(-0.07%)
Jun 18, 2007 57.35 57.50 57.18 57.26 79,400 +0.09(+0.16%)
Jun 15, 2007 57.30 57.38 57.04 57.17 126,900 +0.80(+1.42%)
Jun 14, 2007 56.00 56.49 56.00 56.37 97,200 +0.41(+0.73%)
Jun 13, 2007 55.48 55.96 55.39 55.96 139,600 +0.76(+1.38%)
Jun 12, 2007 55.70 55.90 55.15 55.20 116,100 -0.88(-1.57%)
Jun 11, 2007 55.95 56.36 55.84 56.08 77,000 +0.10(+0.18%)
Jun 08, 2007 55.43 55.98 55.25 55.98 179,900 +0.83(+1.50%)
Jun 07, 2007 55.99 56.10 55.02 55.15 141,400 -0.99(-1.76%)
Jun 06, 2007 56.65 56.70 56.00 56.14 171,400 -0.80(-1.40%)
Jun 05, 2007 57.39 57.44 56.70 56.94 134,000 -0.34(-0.60%)
Jun 04, 2007 57.40 57.40 57.09 57.28 115,200 +0.11(+0.20%)
Jun 01, 2007 56.97 57.17 56.93 57.17 138,100 +0.55(+0.97%)
May 31, 2007 56.78 56.83 56.60 56.62 102,200 +0.29(+0.51%)
May 30, 2007 55.79 56.35 55.60 56.33 146,300 +0.27(+0.48%)
May 29, 2007 56.41 56.49 55.90 56.06 159,500 -0.17(-0.30%)
May 25, 2007 55.95 56.23 55.75 56.23 193,900 +0.58(+1.04%)
May 24, 2007 56.45 56.60 55.50 55.65 97,900 -0.76(-1.35%)
May 23, 2007 56.70 56.75 56.32 56.41 90,000 +0.33(+0.59%)
May 22, 2007 56.24 56.27 56.00 56.08 95,000 +0.08(+0.14%)
May 21, 2007 56.18 56.18 55.90 56.00 175,200 -0.50(-0.88%)
May 18, 2007 55.99 56.50 55.85 56.50 156,200 +0.61(+1.09%)
May 17, 2007 55.75 55.89 55.53 55.89 100,000 -0.13(-0.23%)
May 16, 2007 55.99 56.06 55.60 56.02 90,300 +0.37(+0.66%)
May 15, 2007 55.68 56.09 55.55 55.65 57,800 -0.10(-0.18%)
May 14, 2007 55.95 56.06 55.46 55.75 190,900 -0.25(-0.45%)
May 11, 2007 55.35 56.00 55.30 56.00 84,800 +1.00(+1.82%)
May 10, 2007 55.60 55.66 54.68 55.00 147,800 -1.06(-1.89%)
May 09, 2007 55.88 56.08 55.74 56.06 225,700 +0.40(+0.72%)
May 08, 2007 55.97 55.97 55.40 55.66 97,800 -0.51(-0.91%)
May 07, 2007 56.30 56.45 56.07 56.17 100,000 +0.16(+0.29%)
May 04, 2007 56.00 56.08 55.78 56.01 105,500 +0.44(+0.79%)
May 03, 2007 55.67 55.67 55.20 55.57 167,900 +0.18(+0.32%)
May 02, 2007 54.99 55.43 54.99 55.39 102,600 +0.55(+1.00%)
May 01, 2007 55.15 55.19 54.61 54.84 70,700 +0.04(+0.07%)
Apr 30, 2007 55.20 55.32 54.73 54.80 94,200 -0.65(-1.17%)
Apr 27, 2007 55.20 55.45 55.00 55.45 88,700 +0.16(+0.29%)
Apr 26, 2007 55.40 55.50 55.25 55.29 96,800 -0.32(-0.58%)
Apr 25, 2007 55.39 55.70 55.31 55.61 181,700 +0.56(+1.02%)
Apr 24, 2007 55.10 55.30 54.82 55.05 121,300 -0.11(-0.20%)
Apr 23, 2007 55.27 55.49 55.13 55.16 87,500 -0.34(-0.61%)
Apr 20, 2007 55.45 55.62 55.40 55.50 114,200 +0.61(+1.11%)
Apr 19, 2007 54.77 55.34 54.60 54.89 161,200 -0.32(-0.58%)
Apr 18, 2007 55.12 55.40 55.00 55.21 154,600 -0.04(-0.07%)
Apr 17, 2007 55.38 55.47 54.99 55.25 195,700 -0.31(-0.56%)
Apr 16, 2007 55.25 55.56 55.16 55.56 361,600 +0.82(+1.50%)
Apr 13, 2007 54.65 54.83 54.47 54.74 94,600 +0.22(+0.40%)
Apr 12, 2007 54.04 54.60 53.88 54.52 46,700 +0.30(+0.55%)
Apr 11, 2007 54.80 54.80 54.00 54.22 159,500 -0.22(-0.40%)
Apr 10, 2007 54.40 54.54 54.21 54.44 142,900 +0.24(+0.44%)
Apr 09, 2007 54.30 54.39 54.13 54.20 102,400 +0.08(+0.15%)
Apr 05, 2007 54.00 54.20 53.86 54.12 150,500 +0.27(+0.50%)
Apr 04, 2007 53.80 53.92 53.57 53.85 202,050 +0.28(+0.52%)
Apr 03, 2007 53.40 53.71 53.18 53.57 76,500 +0.55(+1.04%)
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.