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

58.69 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.18 39.62 38.98 39.48 365,360 +0.59(+1.52%)
Oct 30, 2007 39.08 39.08 38.87 38.89 316,795 -0.34(-0.86%)
Oct 29, 2007 39.06 39.25 38.95 39.23 266,623 +0.49(+1.27%)
Oct 26, 2007 38.45 38.75 38.37 38.74 399,613 +0.86(+2.28%)
Oct 25, 2007 37.95 38.01 37.57 37.87 174,639 -0.05(-0.13%)
Oct 24, 2007 37.84 37.92 37.10 37.92 193,454 +0.00(+0.00%)
Oct 23, 2007 37.84 37.92 37.53 37.92 222,882 +0.61(+1.63%)
Oct 22, 2007 36.95 37.31 36.69 37.31 473,746 -0.02(-0.07%)
Oct 19, 2007 38.00 38.07 37.19 37.34 575,378 -0.94(-2.45%)
Oct 18, 2007 38.06 38.29 37.94 38.27 174,639 +0.21(+0.54%)
Oct 17, 2007 38.08 38.18 37.70 38.07 196,992 +0.41(+1.10%)
Oct 16, 2007 37.93 37.95 37.53 37.65 263,406 -0.58(-1.51%)
Oct 15, 2007 38.62 38.64 38.05 38.23 326,283 -0.24(-0.63%)
Oct 12, 2007 38.34 38.57 38.31 38.47 179,142 +0.37(+0.98%)
Oct 11, 2007 38.65 38.84 38.10 38.10 338,022 -0.02(-0.05%)
Oct 10, 2007 38.23 38.32 38.02 38.12 399,773 -0.19(-0.50%)
Oct 09, 2007 37.98 38.31 37.87 38.31 349,279 +0.49(+1.30%)
Oct 08, 2007 37.99 37.99 37.63 37.82 273,055 -0.37(-0.96%)
Oct 05, 2007 37.90 38.24 37.90 38.19 336,093 +0.64(+1.71%)
Oct 04, 2007 37.53 37.63 37.31 37.55 358,284 +0.08(+0.22%)
Oct 03, 2007 37.67 37.67 37.36 37.47 304,252 -0.28(-0.74%)
Oct 02, 2007 37.83 37.83 37.52 37.75 288,654 -0.01(-0.03%)
Oct 01, 2007 37.29 37.81 37.25 37.76 211,626 +0.64(+1.73%)
Sep 28, 2007 37.23 37.26 36.99 37.12 392,537 +0.02(+0.07%)
Sep 27, 2007 37.06 37.12 36.95 37.09 257,456 +0.65(+1.77%)
Sep 26, 2007 36.66 36.74 36.45 36.45 432,418 +0.02(+0.07%)
Sep 25, 2007 36.28 36.48 36.20 36.42 272,090 +0.03(+0.09%)
Sep 24, 2007 36.53 36.64 36.30 36.39 737,957 +0.10(+0.27%)
Sep 21, 2007 36.24 36.38 36.17 36.29 226,420 +0.23(+0.64%)
Sep 20, 2007 36.19 36.19 35.85 36.06 180,911 +0.04(+0.10%)
Sep 19, 2007 36.20 36.32 35.92 36.02 459,595 +0.11(+0.31%)
Sep 18, 2007 34.87 35.91 34.74 35.91 679,261 +1.34(+3.89%)
Sep 17, 2007 34.78 34.81 34.38 34.57 257,778 -0.38(-1.09%)
Sep 14, 2007 34.89 35.04 34.79 34.95 235,265 -0.16(-0.46%)
Sep 13, 2007 35.13 35.28 35.05 35.11 128,808 +0.22(+0.64%)
Sep 12, 2007 34.79 35.00 34.63 34.89 203,907 +0.02(+0.07%)
Sep 11, 2007 34.67 34.86 34.55 34.86 236,069 +0.55(+1.59%)
Sep 10, 2007 34.52 34.52 33.91 34.31 123,180 +0.00(+0.00%)
Sep 07, 2007 34.46 34.52 34.16 34.31 283,186 -0.55(-1.59%)
Sep 06, 2007 34.79 34.95 34.59 34.87 109,511 +0.28(+0.81%)
Sep 05, 2007 34.76 34.76 34.46 34.59 574,413 -0.63(-1.78%)
Sep 04, 2007 34.85 35.33 34.70 35.22 241,536 +0.25(+0.71%)
Aug 31, 2007 35.00 35.12 34.73 34.97 164,830 +0.81(+2.37%)
Aug 30, 2007 33.85 34.51 33.85 34.16 162,418 -0.24(-0.71%)
Aug 29, 2007 33.90 34.41 33.85 34.40 181,715 +0.97(+2.90%)
Aug 28, 2007 34.18 34.18 33.43 33.43 331,268 -0.92(-2.68%)
Aug 27, 2007 34.48 34.51 34.20 34.35 135,402 -0.20(-0.58%)
Aug 24, 2007 34.08 34.55 33.96 34.55 183,323 +0.58(+1.72%)
Aug 23, 2007 34.18 34.25 33.74 33.97 438,689 +0.12(+0.37%)
Aug 22, 2007 33.51 33.84 33.51 33.84 203,103 +0.95(+2.87%)
Aug 21, 2007 32.91 33.03 32.73 32.90 234,943 -0.19(-0.58%)
Aug 20, 2007 33.14 33.16 32.58 33.09 232,209 +0.08(+0.24%)
Aug 17, 2007 33.58 40.12 31.72 33.01 422,930 +0.82(+2.55%)
Aug 16, 2007 32.15 32.34 31.34 32.19 681,995 -0.47(-1.43%)
Aug 15, 2007 32.97 33.36 32.65 32.65 577,147 -0.83(-2.49%)
Aug 14, 2007 34.25 34.25 33.46 33.49 277,719 -0.40(-1.19%)
Aug 13, 2007 34.48 34.59 33.89 33.89 217,576 -0.06(-0.18%)
Aug 10, 2007 33.74 34.16 33.58 33.95 311,006 -0.28(-0.82%)
Aug 09, 2007 34.70 34.71 34.14 34.23 377,099 -1.24(-3.49%)
Aug 08, 2007 35.26 35.69 35.20 35.47 314,866 +0.59(+1.69%)
Aug 07, 2007 34.56 35.06 34.44 34.88 389,321 +0.04(+0.13%)
Aug 06, 2007 34.33 34.84 34.20 34.84 300,714 +0.53(+1.54%)
Aug 03, 2007 34.53 35.05 34.26 34.31 152,769 -0.74(-2.11%)
Aug 02, 2007 35.13 35.13 34.79 35.05 185,574 -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.