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

61.89 USD +1.19 (+1.96%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.44 43.49 42.66 43.20 791,609 +0.16(+0.37%)
Sep 29, 2009 43.21 43.27 42.80 43.04 616,683 -0.35(-0.81%)
Sep 28, 2009 42.75 43.47 42.70 43.39 1,539,967 +0.75(+1.76%)
Sep 25, 2009 42.71 42.89 42.44 42.64 1,378,863 -0.08(-0.19%)
Sep 24, 2009 43.71 43.74 42.48 42.72 890,151 -0.65(-1.50%)
Sep 23, 2009 44.01 44.22 43.37 43.37 904,741 -0.48(-1.09%)
Sep 22, 2009 43.88 43.93 43.60 43.85 611,023 +0.63(+1.46%)
Sep 21, 2009 42.91 43.29 42.71 43.22 609,622 -0.36(-0.83%)
Sep 18, 2009 43.82 43.82 43.43 43.58 485,634 +0.06(+0.14%)
Sep 17, 2009 43.61 43.93 43.36 43.52 798,503 +0.19(+0.44%)
Sep 16, 2009 43.59 43.84 43.28 43.33 841,354 +0.65(+1.52%)
Sep 15, 2009 42.68 43.03 42.42 42.68 961,313 -0.08(-0.19%)
Sep 14, 2009 42.25 42.80 42.12 42.76 921,058 +0.08(+0.19%)
Sep 11, 2009 42.96 43.06 42.54 42.68 5,206,445 -0.07(-0.16%)
Sep 10, 2009 42.20 42.81 42.01 42.75 688,303 +0.46(+1.09%)
Sep 09, 2009 42.21 42.52 42.03 42.29 711,363 +0.32(+0.76%)
Sep 08, 2009 42.00 42.10 41.75 41.97 527,627 +0.85(+2.07%)
Sep 04, 2009 40.54 41.17 40.35 41.12 418,852 +0.68(+1.68%)
Sep 03, 2009 40.40 40.52 40.08 40.44 428,589 +0.43(+1.07%)
Sep 02, 2009 39.67 40.24 39.67 40.01 536,277 +0.09(+0.23%)
Sep 01, 2009 40.57 41.15 39.81 39.92 1,659,750 -0.96(-2.35%)
Aug 31, 2009 40.95 40.96 40.57 40.88 1,200,179 -0.41(-0.99%)
Aug 28, 2009 41.77 41.77 41.15 41.29 567,884 +0.04(+0.10%)
Aug 27, 2009 40.94 41.44 40.53 41.25 472,557 +0.22(+0.55%)
Aug 26, 2009 40.95 41.09 40.68 41.03 632,011 -0.24(-0.59%)
Aug 25, 2009 41.42 41.63 41.11 41.27 808,708 +0.32(+0.78%)
Aug 24, 2009 41.20 41.35 40.84 40.95 663,180 +0.08(+0.20%)
Aug 21, 2009 40.64 41.15 40.62 40.87 709,585 +0.68(+1.69%)
Aug 20, 2009 39.79 40.30 39.72 40.19 428,906 +0.47(+1.18%)
Aug 19, 2009 38.91 39.91 38.91 39.72 394,296 +0.26(+0.66%)
Aug 18, 2009 39.03 39.56 38.99 39.46 384,028 +0.70(+1.82%)
Aug 17, 2009 38.93 38.95 38.56 38.76 674,904 -1.51(-3.76%)
Aug 14, 2009 40.64 40.64 39.87 40.27 546,841 -0.23(-0.57%)
Aug 13, 2009 40.51 40.60 40.13 40.50 656,902 +0.55(+1.38%)
Aug 12, 2009 39.43 40.21 39.43 39.95 512,742 +0.56(+1.42%)
Aug 11, 2009 39.71 39.71 39.26 39.39 531,443 -0.53(-1.33%)
Aug 10, 2009 40.06 40.11 39.64 39.92 646,014 -0.43(-1.07%)
Aug 07, 2009 40.36 40.50 40.11 40.35 521,164 +0.20(+0.50%)
Aug 06, 2009 40.57 40.63 39.86 40.15 412,903 -0.34(-0.84%)
Aug 05, 2009 40.56 40.59 39.90 40.49 483,601 -0.08(-0.20%)
Aug 04, 2009 40.40 40.76 40.26 40.57 682,865 -0.23(-0.56%)
Aug 03, 2009 40.83 40.91 40.35 40.80 850,503 +1.08(+2.72%)
Jul 31, 2009 39.42 39.92 39.19 39.72 740,148 +0.50(+1.27%)
Jul 30, 2009 39.09 39.54 39.01 39.22 633,804 +0.80(+2.08%)
Jul 29, 2009 38.60 38.66 38.14 38.42 433,774 -0.46(-1.18%)
Jul 28, 2009 38.73 38.92 38.31 38.88 703,732 -0.01(-0.03%)
Jul 27, 2009 38.77 39.09 38.55 38.89 493,599 +0.05(+0.13%)
Jul 24, 2009 38.60 38.86 38.37 38.84 759,299 +0.06(+0.15%)
Jul 23, 2009 37.91 38.90 37.85 38.78 743,172 +0.80(+2.11%)
Jul 22, 2009 37.63 38.15 37.52 37.98 560,971 +0.14(+0.37%)
Jul 21, 2009 38.21 38.23 37.45 37.84 833,951 +0.02(+0.05%)
Jul 20, 2009 37.60 37.82 37.36 37.82 677,560 +0.87(+2.35%)
Jul 17, 2009 36.79 37.01 36.61 36.95 2,356,278 +0.02(+0.05%)
Jul 16, 2009 36.59 37.04 36.43 36.93 468,751 +0.33(+0.90%)
Jul 15, 2009 36.05 36.69 36.03 36.60 594,856 +1.29(+3.65%)
Jul 14, 2009 35.25 35.36 34.97 35.31 348,110 +0.26(+0.74%)
Jul 13, 2009 34.47 35.09 34.44 35.05 494,356 +0.48(+1.39%)
Jul 10, 2009 34.41 34.64 34.17 34.57 413,748 -0.28(-0.80%)
Jul 09, 2009 34.91 35.07 34.65 34.85 656,937 +0.42(+1.22%)
Jul 08, 2009 34.62 34.80 33.94 34.43 860,384 -0.16(-0.46%)
Jul 07, 2009 35.34 35.34 34.50 34.59 560,708 -0.88(-2.48%)
Jul 06, 2009 35.15 35.47 34.88 35.47 493,185 +0.02(+0.06%)
Jul 02, 2009 35.83 35.99 35.37 35.45 569,634 -1.10(-3.01%)
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.