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

63.15 USD +0.30 (+0.49%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 59.87 59.91 59.49 59.69 244,100 +0.04(+0.07%)
Sep 27, 2007 59.60 59.70 59.42 59.65 160,100 +1.04(+1.77%)
Sep 26, 2007 58.96 59.08 58.61 58.61 268,900 +0.04(+0.07%)
Sep 25, 2007 58.35 58.66 58.22 58.57 169,200 +0.05(+0.09%)
Sep 24, 2007 58.75 58.92 58.37 58.52 458,900 +0.16(+0.27%)
Sep 21, 2007 58.27 58.51 58.16 58.36 140,800 +0.37(+0.64%)
Sep 20, 2007 58.19 58.20 57.65 57.99 112,500 +0.06(+0.10%)
Sep 19, 2007 58.21 58.40 57.76 57.93 285,800 +0.18(+0.31%)
Sep 18, 2007 56.07 57.75 55.87 57.75 422,400 +2.16(+3.89%)
Sep 17, 2007 55.93 55.98 55.29 55.59 160,300 -0.61(-1.09%)
Sep 14, 2007 56.10 56.35 55.95 56.20 146,300 -0.26(-0.46%)
Sep 13, 2007 56.49 56.74 56.36 56.46 80,100 +0.36(+0.64%)
Sep 12, 2007 55.95 56.29 55.69 56.10 126,800 +0.04(+0.07%)
Sep 11, 2007 55.75 56.06 55.56 56.06 146,800 +0.88(+1.59%)
Sep 10, 2007 55.51 55.51 54.53 55.18 76,600 +0.00(+0.00%)
Sep 07, 2007 55.42 55.51 54.94 55.18 176,100 -0.89(-1.59%)
Sep 06, 2007 55.95 56.21 55.63 56.07 68,100 +0.45(+0.81%)
Sep 05, 2007 55.90 55.90 55.41 55.62 357,200 -1.01(-1.78%)
Sep 04, 2007 56.05 56.81 55.80 56.63 150,200 +0.40(+0.71%)
Aug 31, 2007 56.29 56.48 55.85 56.23 102,500 +1.30(+2.37%)
Aug 30, 2007 54.43 55.50 54.43 54.93 101,000 -0.39(-0.71%)
Aug 29, 2007 54.52 55.33 54.44 55.32 113,000 +1.56(+2.90%)
Aug 28, 2007 54.97 54.97 53.76 53.76 206,000 -1.48(-2.68%)
Aug 27, 2007 55.45 55.50 55.00 55.24 84,200 -0.32(-0.58%)
Aug 24, 2007 54.81 55.56 54.61 55.56 114,000 +0.94(+1.72%)
Aug 23, 2007 54.96 55.07 54.25 54.62 272,800 +0.20(+0.37%)
Aug 22, 2007 53.89 54.42 53.88 54.42 126,300 +1.52(+2.87%)
Aug 21, 2007 52.92 53.12 52.63 52.90 146,100 -0.31(-0.58%)
Aug 20, 2007 53.30 53.32 52.39 53.21 144,400 +0.13(+0.24%)
Aug 17, 2007 54.00 64.51 51.01 53.08 263,000 +1.32(+2.55%)
Aug 16, 2007 51.70 52.00 50.40 51.76 424,100 -0.75(-1.43%)
Aug 15, 2007 53.02 53.65 52.50 52.51 358,900 -1.34(-2.49%)
Aug 14, 2007 55.08 55.08 53.81 53.85 172,700 -0.65(-1.19%)
Aug 13, 2007 55.45 55.62 54.50 54.50 135,300 -0.10(-0.18%)
Aug 10, 2007 54.25 54.93 54.00 54.60 193,400 -0.45(-0.82%)
Aug 09, 2007 55.80 55.81 54.90 55.05 234,500 -1.99(-3.49%)
Aug 08, 2007 56.70 57.39 56.61 57.04 195,800 +0.95(+1.69%)
Aug 07, 2007 55.57 56.38 55.39 56.09 242,100 +0.07(+0.12%)
Aug 06, 2007 55.20 56.02 55.00 56.02 187,000 +0.85(+1.54%)
Aug 03, 2007 55.53 56.36 55.10 55.17 95,000 -1.19(-2.11%)
Aug 02, 2007 56.50 56.50 55.95 56.36 115,400 -0.01(-0.02%)
Aug 01, 2007 55.95 56.46 55.24 56.37 193,200 +0.03(+0.05%)
Jul 31, 2007 57.00 57.35 56.25 56.34 208,500 -0.28(-0.49%)
Jul 30, 2007 56.22 56.65 55.91 56.62 193,800 -0.13(-0.23%)
Jul 27, 2007 56.29 56.75 55.33 56.75 183,600 +0.42(+0.75%)
Jul 26, 2007 57.40 57.40 55.55 56.33 271,000 -1.96(-3.36%)
Jul 25, 2007 101.00 58.72 57.75 58.29 199,500 -0.29(-0.50%)
Jul 24, 2007 59.19 59.19 58.05 58.58 165,300 -0.97(-1.63%)
Jul 23, 2007 59.60 59.60 59.23 59.55 123,500 +0.76(+1.29%)
Jul 20, 2007 59.48 59.48 58.57 58.79 195,700 -0.63(-1.06%)
Jul 19, 2007 59.50 59.55 59.26 59.42 133,100 +0.43(+0.73%)
Jul 18, 2007 59.10 59.10 58.50 58.99 129,100 -0.43(-0.72%)
Jul 17, 2007 59.45 59.45 59.21 59.42 178,200 +0.12(+0.20%)
Jul 16, 2007 59.48 59.63 59.20 59.30 193,600 -0.21(-0.35%)
Jul 13, 2007 59.60 59.70 59.35 59.51 191,400 -0.03(-0.05%)
Jul 12, 2007 58.76 59.58 58.64 59.54 169,600 +1.09(+1.86%)
Jul 11, 2007 58.20 58.52 57.99 58.45 155,900 +0.48(+0.83%)
Jul 10, 2007 58.54 58.54 57.93 57.97 205,200 -0.81(-1.38%)
Jul 09, 2007 58.85 58.90 58.65 58.78 174,800 +0.39(+0.67%)
Jul 06, 2007 58.09 58.47 58.02 58.39 211,800 +0.40(+0.69%)
Jul 05, 2007 58.30 58.30 57.63 57.99 184,400 -0.07(-0.12%)
Jul 03, 2007 58.10 58.18 57.90 58.06 95,700 +0.64(+1.11%)
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.