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 31, 2012 29.87 29.98 29.74 29.75 755,332 -0.13(-0.44%)
Jul 30, 2012 29.83 29.98 29.79 29.88 992,820 -0.09(-0.31%)
Jul 27, 2012 29.54 30.05 29.48 29.98 833,256 +0.73(+2.50%)
Jul 26, 2012 29.19 29.31 29.07 29.25 973,185 +0.73(+2.56%)
Jul 25, 2012 28.59 28.65 28.35 28.52 887,780 +0.20(+0.69%)
Jul 24, 2012 28.60 28.62 28.15 28.32 1,680,653 -0.27(-0.93%)
Jul 23, 2012 28.51 28.66 28.27 28.59 1,126,984 -0.62(-2.13%)
Jul 20, 2012 29.33 29.33 29.14 29.21 518,529 -0.53(-1.80%)
Jul 19, 2012 29.72 29.84 29.62 29.74 635,556 +0.20(+0.66%)
Jul 18, 2012 29.20 29.59 29.20 29.55 682,738 +0.13(+0.44%)
Jul 17, 2012 29.35 29.46 29.01 29.42 600,977 +0.17(+0.59%)
Jul 16, 2012 29.24 29.31 29.02 29.25 448,809 +0.01(+0.02%)
Jul 13, 2012 28.88 29.28 28.88 29.24 679,939 +0.41(+1.43%)
Jul 12, 2012 28.78 28.91 28.57 28.83 1,049,666 -0.34(-1.16%)
Jul 11, 2012 29.18 29.27 28.99 29.17 571,472 +0.11(+0.37%)
Jul 10, 2012 29.43 29.48 28.96 29.06 521,454 -0.23(-0.79%)
Jul 09, 2012 29.22 29.29 29.08 29.29 732,573 -0.08(-0.27%)
Jul 06, 2012 29.46 29.48 29.22 29.37 1,054,177 -0.33(-1.12%)
Jul 05, 2012 29.76 29.84 29.57 29.70 842,085 -0.46(-1.51%)
Jul 03, 2012 29.86 30.18 29.84 30.16 596,750 +0.36(+1.21%)
Jul 02, 2012 29.62 29.81 29.52 29.80 1,212,087 +0.19(+0.63%)
Jun 29, 2012 29.46 29.63 29.42 29.61 1,593,070 +1.01(+3.54%)
Jun 28, 2012 28.38 28.61 28.23 28.60 634,755 -0.01(-0.05%)
Jun 27, 2012 28.50 28.68 28.42 28.61 530,387 +0.25(+0.87%)
Jun 26, 2012 28.31 28.46 28.12 28.36 1,092,330 +0.17(+0.62%)
Jun 25, 2012 28.31 28.33 28.10 28.19 1,145,175 -0.59(-2.06%)
Jun 22, 2012 28.87 28.88 28.60 28.78 804,490 +0.22(+0.76%)
Jun 21, 2012 29.29 29.33 28.55 28.57 1,109,511 -0.82(-2.80%)
Jun 20, 2012 29.39 29.61 29.17 29.39 953,936 +0.06(+0.22%)
Jun 19, 2012 29.06 29.47 29.04 29.33 902,973 +0.56(+1.93%)
Jun 18, 2012 28.69 28.86 28.62 28.77 988,369 -0.02(-0.08%)
Jun 15, 2012 28.60 28.81 28.52 28.79 761,657 +0.39(+1.37%)
Jun 14, 2012 28.23 28.54 28.14 28.40 715,678 +0.12(+0.43%)
Jun 13, 2012 28.21 28.52 28.17 28.28 2,009,183 -0.13(-0.46%)
Jun 12, 2012 28.23 28.42 28.01 28.41 1,152,763 +0.45(+1.60%)
Jun 11, 2012 28.56 28.90 27.93 27.96 1,408,527 -0.30(-1.05%)
Jun 08, 2012 27.94 28.28 27.86 28.26 1,526,090 -0.10(-0.36%)
Jun 07, 2012 28.75 28.76 28.30 28.36 1,217,524 +0.06(+0.20%)
Jun 06, 2012 27.79 28.33 27.79 28.30 1,285,370 +0.81(+2.94%)
Jun 05, 2012 27.32 27.55 27.32 27.49 2,056,625 +0.17(+0.61%)
Jun 04, 2012 27.37 27.47 27.12 27.32 1,909,779 +0.12(+0.45%)
Jun 01, 2012 27.32 27.52 27.19 27.20 2,969,303 -0.59(-2.13%)
May 31, 2012 27.86 27.95 27.52 27.79 2,645,706 +0.01(+0.05%)
May 30, 2012 27.96 27.97 27.74 27.78 824,415 -0.61(-2.16%)
May 29, 2012 28.36 28.55 28.19 28.39 1,270,833 +0.40(+1.42%)
May 25, 2012 27.96 28.11 27.90 28.00 1,027,119 -0.09(-0.33%)
May 24, 2012 28.23 28.27 27.87 28.09 879,109 -0.12(-0.44%)
May 23, 2012 28.09 28.21 27.69 28.21 1,344,896 -0.22(-0.76%)
May 22, 2012 28.60 28.79 28.29 28.43 885,629 -0.17(-0.58%)
May 21, 2012 28.15 28.60 28.12 28.60 1,700,684 +0.61(+2.17%)
May 18, 2012 28.29 28.31 27.94 27.99 975,821 -0.19(-0.67%)
May 17, 2012 28.50 28.55 28.18 28.18 1,081,446 -0.37(-1.29%)
May 16, 2012 28.84 29.00 28.52 28.55 1,656,114 -0.28(-0.98%)
May 15, 2012 29.09 29.21 28.78 28.83 1,303,235 -0.37(-1.26%)
May 14, 2012 29.34 29.43 29.18 29.20 2,114,434 -0.57(-1.92%)
May 11, 2012 29.70 30.10 29.68 29.77 792,412 -0.25(-0.82%)
May 10, 2012 30.15 30.20 29.98 30.01 1,773,497 +0.15(+0.51%)
May 09, 2012 29.72 30.02 29.54 29.86 1,561,538 -0.38(-1.24%)
May 08, 2012 30.39 30.40 29.92 30.24 870,483 -0.48(-1.58%)
May 07, 2012 30.50 30.74 30.50 30.72 659,364 +0.16(+0.52%)
May 04, 2012 30.86 30.90 30.50 30.56 1,225,585 -0.48(-1.54%)
May 03, 2012 31.26 31.33 30.97 31.04 669,327 -0.27(-0.85%)
May 02, 2012 31.20 31.36 31.08 31.31 829,181 -0.22(-0.69%)
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.