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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.82 34.23 33.73 33.95 1,808,708 -0.03(-0.08%)
Jul 28, 2011 34.10 34.28 33.91 33.98 1,132,316 -0.06(-0.18%)
Jul 27, 2011 34.61 34.65 33.97 34.04 963,964 -0.82(-2.36%)
Jul 26, 2011 34.84 34.98 34.70 34.86 766,825 +0.22(+0.62%)
Jul 25, 2011 34.67 34.81 34.61 34.65 1,641,705 -0.26(-0.74%)
Jul 22, 2011 34.86 34.92 34.84 34.91 1,153,824 +0.07(+0.20%)
Jul 21, 2011 34.52 34.93 34.40 34.84 1,697,349 +0.64(+1.86%)
Jul 20, 2011 34.16 34.27 34.00 34.20 728,708 +0.30(+0.89%)
Jul 19, 2011 33.72 33.96 33.68 33.90 853,275 +0.49(+1.46%)
Jul 18, 2011 33.49 33.56 33.15 33.41 1,698,245 -0.47(-1.40%)
Jul 15, 2011 33.90 34.01 33.68 33.89 872,570 +0.18(+0.54%)
Jul 14, 2011 34.17 34.23 33.63 33.70 885,285 -0.29(-0.86%)
Jul 13, 2011 33.82 34.30 33.76 34.00 859,246 +0.50(+1.50%)
Jul 12, 2011 33.52 33.84 33.45 33.49 1,475,453 -0.20(-0.60%)
Jul 11, 2011 34.01 34.06 33.65 33.70 665,935 -0.99(-2.86%)
Jul 08, 2011 34.67 34.81 34.46 34.69 1,370,355 -0.42(-1.19%)
Jul 07, 2011 35.04 35.18 34.97 35.11 763,849 +0.34(+0.96%)
Jul 06, 2011 34.77 34.81 34.56 34.77 1,132,761 -0.17(-0.50%)
Jul 05, 2011 34.94 35.14 34.89 34.95 1,547,891 -0.19(-0.54%)
Jul 01, 2011 34.74 35.18 34.65 35.14 1,309,634 +0.36(+1.04%)
Jun 30, 2011 34.51 34.84 34.43 34.77 990,687 +0.48(+1.40%)
Jun 29, 2011 34.07 34.35 33.89 34.29 2,415,327 +0.48(+1.42%)
Jun 28, 2011 33.42 33.81 33.40 33.81 782,003 +0.47(+1.42%)
Jun 27, 2011 32.99 33.41 32.95 33.33 1,071,357 +0.27(+0.82%)
Jun 24, 2011 33.42 33.42 32.99 33.06 1,287,337 -0.27(-0.80%)
Jun 23, 2011 33.03 33.36 32.81 33.33 1,806,518 -0.24(-0.73%)
Jun 22, 2011 33.70 33.92 33.55 33.57 1,390,849 -0.33(-0.97%)
Jun 21, 2011 33.50 33.95 33.50 33.90 962,896 +0.71(+2.15%)
Jun 20, 2011 33.17 33.24 33.12 33.19 1,096,629 -0.06(-0.17%)
Jun 17, 2011 33.38 33.43 33.17 33.24 773,599 +0.27(+0.80%)
Jun 16, 2011 33.07 33.23 32.71 32.98 1,790,790 -0.22(-0.67%)
Jun 15, 2011 33.61 33.69 33.09 33.20 869,741 -0.97(-2.84%)
Jun 14, 2011 34.02 34.28 34.02 34.17 707,912 +0.59(+1.74%)
Jun 13, 2011 33.70 33.80 33.38 33.59 1,158,037 +0.02(+0.06%)
Jun 10, 2011 34.03 34.03 33.46 33.56 1,612,206 -0.77(-2.24%)
Jun 09, 2011 34.05 34.41 34.00 34.33 592,046 +0.34(+1.01%)
Jun 08, 2011 34.20 34.36 33.92 33.99 2,085,339 -0.40(-1.18%)
Jun 07, 2011 34.49 34.66 34.39 34.40 980,131 +0.29(+0.84%)
Jun 06, 2011 34.47 34.51 34.07 34.11 690,857 -0.47(-1.35%)
Jun 03, 2011 34.25 34.75 34.22 34.58 1,302,313 +0.79(+2.33%)
May 24, 2011 33.84 33.94 33.67 33.79 1,054,835 +0.21(+0.62%)
May 23, 2011 33.58 33.71 33.42 33.58 1,000,068 -0.70(-2.06%)
May 20, 2011 34.56 34.58 34.14 34.28 866,964 -0.45(-1.31%)
May 19, 2011 34.67 34.77 34.45 34.74 723,908 +0.13(+0.36%)
May 18, 2011 34.35 34.70 34.25 34.61 1,227,778 +0.30(+0.87%)
May 17, 2011 34.09 34.33 33.88 34.31 1,103,866 +0.08(+0.24%)
May 16, 2011 34.17 34.60 34.11 34.23 1,178,821 -0.07(-0.20%)
May 13, 2011 34.74 34.77 34.08 34.30 1,297,404 -0.54(-1.56%)
May 12, 2011 34.57 34.96 34.39 34.84 1,129,737 +0.11(+0.32%)
May 11, 2011 35.23 35.25 34.58 34.73 1,610,842 -0.66(-1.87%)
May 10, 2011 35.19 35.44 35.11 35.39 1,345,712 +0.31(+0.90%)
May 09, 2011 34.93 35.12 34.72 35.08 966,133 +0.15(+0.42%)
May 06, 2011 35.24 35.46 34.70 34.93 1,054,870 +0.15(+0.44%)
May 05, 2011 35.01 35.14 34.61 34.78 1,290,235 -0.63(-1.77%)
May 04, 2011 35.80 35.81 35.30 35.41 1,354,597 -0.41(-1.15%)
May 03, 2011 35.97 36.07 35.63 35.82 952,354 -0.40(-1.12%)
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.