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

51.70 +0.15 (+0.29%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.18 35.18 34.65 34.72 684,870 -0.34(-0.97%)
Jul 30, 2008 35.01 35.16 34.79 35.06 337,041 +0.30(+0.86%)
Jul 29, 2008 34.77 34.77 34.22 34.76 614,688 +0.46(+1.35%)
Jul 28, 2008 35.06 35.06 34.22 34.30 401,616 -0.53(-1.53%)
Jul 25, 2008 35.18 35.18 34.60 34.83 262,543 +0.06(+0.18%)
Jul 24, 2008 35.99 35.99 34.64 34.77 458,942 -0.68(-1.92%)
Jul 23, 2008 35.74 35.74 35.36 35.45 458,712 +0.17(+0.48%)
Jul 22, 2008 34.49 35.45 34.49 35.28 547,987 +0.08(+0.21%)
Jul 21, 2008 34.79 35.35 34.79 35.20 449,990 +0.28(+0.80%)
Jul 18, 2008 35.57 35.57 34.67 34.92 512,378 +0.16(+0.45%)
Jul 17, 2008 34.77 35.10 34.64 34.77 523,513 +0.20(+0.59%)
Jul 16, 2008 33.92 34.56 33.58 34.56 692,925 +0.76(+2.26%)
Jul 15, 2008 33.95 34.20 33.54 33.80 464,637 -0.53(-1.53%)
Jul 14, 2008 34.02 35.11 34.02 34.32 639,781 -0.11(-0.33%)
Jul 11, 2008 34.30 34.63 33.96 34.44 1,052,166 -0.42(-1.22%)
Jul 10, 2008 34.60 34.95 34.45 34.86 833,011 +0.37(+1.09%)
Jul 09, 2008 35.95 35.95 34.48 34.49 568,138 -0.52(-1.50%)
Jul 08, 2008 34.69 35.01 34.34 35.01 513,027 +0.17(+0.49%)
Jul 07, 2008 35.37 35.37 34.54 34.84 1,271,839 -0.33(-0.95%)
Jul 04, 2008 35.35 35.35 34.77 35.18 281,146 +0.00(+0.00%)
Jul 03, 2008 35.35 35.35 34.77 35.18 281,146 +0.28(+0.80%)
Jul 02, 2008 35.56 35.77 34.85 34.90 876,279 -0.66(-1.86%)
Jul 01, 2008 35.79 35.79 34.98 35.56 669,597 -0.43(-1.19%)
Jun 30, 2008 36.24 36.24 35.94 35.99 486,304 +0.18(+0.50%)
Jun 27, 2008 36.31 36.31 35.65 35.81 386,011 +0.16(+0.44%)
Jun 26, 2008 36.37 36.37 35.62 35.65 412,265 -0.90(-2.46%)
Jun 25, 2008 36.13 36.83 36.13 36.55 323,816 +0.49(+1.36%)
Jun 24, 2008 36.43 36.43 35.92 36.06 516,998 -0.21(-0.58%)
Jun 23, 2008 36.72 36.72 36.19 36.27 426,954 -0.10(-0.28%)
Jun 20, 2008 36.94 36.94 36.26 36.38 619,360 -0.82(-2.21%)
Jun 19, 2008 37.11 37.34 37.02 37.20 438,754 -0.16(-0.43%)
Jun 18, 2008 37.75 37.75 37.11 37.36 306,727 -0.21(-0.57%)
Jun 17, 2008 38.28 38.63 37.57 37.57 326,977 +0.15(+0.40%)
Jun 16, 2008 37.90 37.90 37.16 37.42 265,804 +0.16(+0.44%)
Jun 13, 2008 37.08 37.28 36.88 37.26 353,587 +0.29(+0.77%)
Jun 12, 2008 37.32 37.49 36.81 36.97 527,614 -0.08(-0.20%)
Jun 11, 2008 37.56 37.56 36.99 37.04 443,380 -0.50(-1.33%)
Jun 10, 2008 37.58 37.83 37.36 37.54 594,518 -0.57(-1.48%)
Jun 09, 2008 38.76 38.76 37.94 38.11 420,141 -0.17(-0.45%)
Jun 06, 2008 38.98 38.99 38.20 38.28 555,689 -1.04(-2.65%)
Jun 05, 2008 38.74 39.32 38.74 39.32 378,395 +0.80(+2.09%)
Jun 04, 2008 38.95 38.95 38.52 38.52 566,800 -0.35(-0.89%)
Jun 03, 2008 39.23 39.24 38.69 38.87 354,435 -0.39(-0.99%)
Jun 02, 2008 39.54 39.54 38.93 39.25 282,770 -0.24(-0.62%)
May 30, 2008 39.36 39.61 39.36 39.50 349,640 +0.18(+0.45%)
May 29, 2008 39.37 39.50 39.12 39.32 406,150 -0.06(-0.14%)
May 28, 2008 39.18 39.41 39.00 39.38 266,807 +0.04(+0.10%)
May 27, 2008 39.38 39.38 38.94 39.34 371,103 +0.01(+0.02%)
May 26, 2008 39.96 39.96 39.25 39.33 0 +0.00(+0.00%)
May 23, 2008 39.96 39.96 39.25 39.33 329,209 -0.50(-1.25%)
May 22, 2008 39.74 39.96 39.70 39.83 343,052 +0.41(+1.04%)
May 21, 2008 40.12 40.12 39.39 39.42 329,980 -0.48(-1.21%)
May 20, 2008 40.26 40.26 39.80 39.90 466,803 -0.40(-0.98%)
May 19, 2008 40.49 40.61 40.22 40.30 721,988 -0.08(-0.19%)
May 16, 2008 40.41 40.41 40.07 40.37 299,598 +0.41(+1.02%)
May 15, 2008 39.55 39.99 39.47 39.96 428,198 +0.67(+1.70%)
May 14, 2008 39.61 39.63 39.16 39.29 233,877 +0.05(+0.14%)
May 13, 2008 39.67 39.67 39.10 39.24 261,965 -0.11(-0.27%)
May 12, 2008 39.23 39.40 38.93 39.35 217,252 +0.45(+1.15%)
May 09, 2008 38.87 39.02 38.75 38.90 157,088 -0.22(-0.56%)
May 08, 2008 39.36 39.36 38.87 39.12 341,430 +0.19(+0.49%)
May 07, 2008 39.61 39.61 38.86 38.93 755,425 -0.72(-1.81%)
May 06, 2008 39.43 39.69 39.11 39.65 341,814 +0.22(+0.56%)
May 05, 2008 39.46 39.46 39.23 39.42 343,189 +0.11(+0.28%)
May 02, 2008 39.54 39.54 39.14 39.31 482,696 +0.12(+0.30%)
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.