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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.00 63.72 62.68 63.49 227,200 +0.95(+1.52%)
Oct 30, 2007 62.84 62.84 62.50 62.54 197,000 -0.54(-0.86%)
Oct 29, 2007 62.82 63.12 62.64 63.08 165,800 +0.79(+1.27%)
Oct 26, 2007 61.83 62.31 61.70 62.29 248,500 +1.39(+2.28%)
Oct 25, 2007 61.02 61.12 60.42 60.90 108,600 -0.08(-0.13%)
Oct 24, 2007 60.85 60.98 59.66 60.98 120,300 +0.00(+0.00%)
Oct 23, 2007 60.85 60.98 60.35 60.98 138,600 +0.98(+1.63%)
Oct 22, 2007 59.42 60.00 59.00 60.00 294,600 -0.04(-0.07%)
Oct 19, 2007 61.11 61.22 59.81 60.04 357,800 -1.51(-2.45%)
Oct 18, 2007 61.21 61.58 61.01 61.55 108,600 +0.33(+0.54%)
Oct 17, 2007 61.23 61.40 60.63 61.22 122,500 +0.67(+1.10%)
Oct 16, 2007 61.00 61.03 60.36 60.55 163,800 -0.93(-1.51%)
Oct 15, 2007 62.11 62.14 61.19 61.48 202,900 -0.39(-0.63%)
Oct 12, 2007 61.65 62.02 61.61 61.87 111,400 +0.60(+0.98%)
Oct 11, 2007 62.15 62.46 61.27 61.27 210,200 -0.03(-0.05%)
Oct 10, 2007 61.47 61.62 61.14 61.30 248,600 -0.31(-0.50%)
Oct 09, 2007 61.07 61.61 60.90 61.61 217,200 +0.79(+1.30%)
Oct 08, 2007 61.09 61.09 60.51 60.82 169,800 -0.59(-0.96%)
Oct 05, 2007 60.95 61.50 60.95 61.41 209,000 +1.03(+1.71%)
Oct 04, 2007 60.35 60.51 60.00 60.38 222,800 +0.13(+0.22%)
Oct 03, 2007 60.58 60.58 60.08 60.25 189,200 -0.45(-0.74%)
Oct 02, 2007 60.84 60.84 60.33 60.70 179,500 -0.02(-0.03%)
Oct 01, 2007 59.97 60.80 59.90 60.72 131,600 +1.03(+1.73%)
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%)
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.