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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.01 27.04 26.53 26.86 1,272,987 +0.10(+0.37%)
Sep 29, 2009 26.87 26.91 26.62 26.76 991,688 -0.22(-0.81%)
Sep 28, 2009 26.58 27.03 26.55 26.98 2,476,422 +0.47(+1.76%)
Sep 25, 2009 26.56 26.67 26.39 26.52 2,217,351 -0.05(-0.19%)
Sep 24, 2009 27.18 27.20 26.42 26.57 1,431,452 -0.40(-1.50%)
Sep 23, 2009 27.37 27.50 26.97 26.97 1,454,914 -0.30(-1.09%)
Sep 22, 2009 27.29 27.32 27.11 27.27 982,586 +0.39(+1.46%)
Sep 21, 2009 26.68 26.92 26.56 26.88 980,333 -0.22(-0.83%)
Sep 18, 2009 27.25 27.25 27.01 27.10 780,948 +0.04(+0.14%)
Sep 17, 2009 27.12 27.32 26.96 27.06 1,284,073 +0.12(+0.44%)
Sep 16, 2009 27.11 27.26 26.91 26.94 1,352,982 +0.40(+1.52%)
Sep 15, 2009 26.54 26.76 26.38 26.54 1,545,888 -0.05(-0.19%)
Sep 14, 2009 26.27 26.62 26.19 26.59 1,481,154 +0.05(+0.19%)
Sep 11, 2009 26.71 26.78 26.46 26.54 8,372,489 -0.04(-0.16%)
Sep 10, 2009 26.24 26.62 26.12 26.58 1,106,860 +0.29(+1.09%)
Sep 09, 2009 26.25 26.44 26.14 26.30 1,143,943 +0.20(+0.76%)
Sep 08, 2009 26.12 26.18 25.96 26.10 848,477 +0.53(+2.07%)
Sep 04, 2009 25.21 25.60 25.09 25.57 673,556 +0.42(+1.68%)
Sep 03, 2009 25.12 25.20 24.92 25.15 689,214 +0.27(+1.07%)
Sep 02, 2009 24.67 25.02 24.67 24.88 862,387 +0.06(+0.23%)
Sep 01, 2009 25.23 25.59 24.76 24.82 2,669,045 -0.60(-2.35%)
Aug 31, 2009 25.46 25.47 25.23 25.42 1,930,009 -0.25(-0.99%)
Aug 28, 2009 25.97 25.97 25.59 25.68 913,214 +0.02(+0.10%)
Aug 27, 2009 25.46 25.77 25.20 25.65 759,919 +0.14(+0.55%)
Aug 26, 2009 25.46 25.55 25.30 25.51 1,016,337 -0.15(-0.59%)
Aug 25, 2009 25.76 25.89 25.56 25.66 1,300,484 +0.20(+0.78%)
Aug 24, 2009 25.62 25.71 25.40 25.46 1,066,460 +0.05(+0.20%)
Aug 21, 2009 25.27 25.59 25.26 25.42 1,141,084 +0.42(+1.69%)
Aug 20, 2009 24.74 25.06 24.70 24.99 689,724 +0.29(+1.18%)
Aug 19, 2009 24.20 24.82 24.20 24.70 634,067 +0.16(+0.66%)
Aug 18, 2009 24.27 24.60 24.25 24.54 617,555 +0.44(+1.82%)
Aug 17, 2009 24.21 24.22 23.98 24.10 1,085,313 -0.94(-3.76%)
Aug 14, 2009 25.27 25.27 24.79 25.04 879,375 -0.14(-0.57%)
Aug 13, 2009 25.19 25.25 24.95 25.18 1,056,364 +0.34(+1.38%)
Aug 12, 2009 24.52 25.00 24.52 24.84 824,540 +0.35(+1.42%)
Aug 11, 2009 24.69 24.69 24.41 24.49 854,614 -0.33(-1.33%)
Aug 10, 2009 24.91 24.94 24.65 24.82 1,038,855 -0.27(-1.07%)
Aug 07, 2009 25.10 25.18 24.94 25.09 838,084 +0.12(+0.50%)
Aug 06, 2009 25.23 25.27 24.79 24.97 663,989 -0.21(-0.84%)
Aug 05, 2009 25.22 25.24 24.81 25.18 777,679 -0.05(-0.20%)
Aug 04, 2009 25.12 25.34 25.04 25.23 1,098,115 -0.14(-0.56%)
Aug 03, 2009 25.39 25.44 25.09 25.37 1,367,694 +0.67(+2.72%)
Jul 31, 2009 24.51 24.82 24.37 24.70 1,190,232 +0.31(+1.27%)
Jul 30, 2009 24.31 24.59 24.26 24.39 1,019,220 +0.50(+2.08%)
Jul 29, 2009 24.00 24.04 23.72 23.89 697,552 -0.29(-1.18%)
Jul 28, 2009 24.08 24.20 23.82 24.18 1,131,672 -0.01(-0.03%)
Jul 27, 2009 24.11 24.31 23.97 24.18 793,757 +0.03(+0.13%)
Jul 24, 2009 24.00 24.17 23.86 24.15 1,221,029 +0.04(+0.15%)
Jul 23, 2009 23.57 24.19 23.54 24.12 1,195,095 +0.50(+2.11%)
Jul 22, 2009 23.40 23.72 23.33 23.62 902,098 +0.09(+0.37%)
Jul 21, 2009 23.76 23.77 23.29 23.53 1,341,077 +0.01(+0.05%)
Jul 20, 2009 23.38 23.52 23.23 23.52 1,089,584 +0.54(+2.35%)
Jul 17, 2009 22.88 23.01 22.77 22.98 3,789,133 +0.01(+0.05%)
Jul 16, 2009 22.75 23.03 22.65 22.96 753,798 +0.21(+0.90%)
Jul 15, 2009 22.42 22.82 22.41 22.76 956,588 +0.80(+3.65%)
Jul 14, 2009 21.92 21.99 21.75 21.96 559,796 +0.16(+0.74%)
Jul 13, 2009 21.44 21.82 21.42 21.80 794,974 +0.30(+1.39%)
Jul 10, 2009 21.40 21.54 21.25 21.50 665,348 -0.17(-0.80%)
Jul 09, 2009 21.71 21.81 21.55 21.67 1,056,421 +0.26(+1.22%)
Jul 08, 2009 21.53 21.64 21.11 21.41 1,383,584 -0.10(-0.46%)
Jul 07, 2009 21.98 21.98 21.45 21.51 901,675 -0.55(-2.48%)
Jul 06, 2009 21.86 22.06 21.69 22.06 793,091 +0.01(+0.06%)
Jul 02, 2009 22.28 22.38 22.00 22.04 916,029 -0.68(-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.