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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.36 37.39 37.13 37.25 391,131 +0.02(+0.07%)
Sep 27, 2007 37.20 37.26 37.08 37.23 256,534 +0.65(+1.77%)
Sep 26, 2007 36.80 36.87 36.58 36.58 430,869 +0.02(+0.07%)
Sep 25, 2007 36.42 36.61 36.33 36.55 271,116 +0.03(+0.09%)
Sep 24, 2007 36.67 36.77 36.43 36.52 735,314 +0.10(+0.27%)
Sep 21, 2007 36.37 36.52 36.30 36.42 225,609 +0.23(+0.64%)
Sep 20, 2007 36.32 36.32 35.98 36.19 180,263 +0.04(+0.10%)
Sep 19, 2007 36.33 36.45 36.05 36.15 457,949 +0.11(+0.31%)
Sep 18, 2007 34.99 36.04 34.87 36.04 676,828 +1.35(+3.89%)
Sep 17, 2007 34.91 34.94 34.51 34.69 256,855 -0.38(-1.09%)
Sep 14, 2007 35.01 35.17 34.92 35.07 234,422 -0.16(-0.46%)
Sep 13, 2007 35.25 35.41 35.17 35.24 128,347 +0.22(+0.64%)
Sep 12, 2007 34.92 35.13 34.75 35.01 203,176 +0.02(+0.07%)
Sep 11, 2007 34.79 34.99 34.67 34.99 235,223 +0.55(+1.59%)
Sep 10, 2007 34.64 34.64 34.03 34.44 122,739 +0.00(+0.00%)
Sep 07, 2007 34.59 34.64 34.29 34.44 282,172 -0.56(-1.59%)
Sep 06, 2007 34.92 35.08 34.72 34.99 109,119 +0.28(+0.81%)
Sep 05, 2007 34.89 34.89 34.58 34.71 572,356 -0.63(-1.78%)
Sep 04, 2007 34.98 35.45 34.82 35.34 240,671 +0.25(+0.71%)
Aug 31, 2007 35.13 35.25 34.86 35.09 164,239 +0.81(+2.37%)
Aug 30, 2007 33.97 34.64 33.97 34.28 161,836 -0.24(-0.71%)
Aug 29, 2007 34.03 34.53 33.98 34.52 181,064 +0.97(+2.90%)
Aug 28, 2007 34.31 34.31 33.55 33.55 330,082 -0.92(-2.68%)
Aug 27, 2007 34.61 34.64 34.32 34.47 134,917 -0.20(-0.58%)
Aug 24, 2007 34.21 34.67 34.08 34.67 182,666 +0.59(+1.72%)
Aug 23, 2007 34.30 34.37 33.86 34.09 437,118 +0.12(+0.37%)
Aug 22, 2007 33.63 33.96 33.63 33.96 202,375 +0.95(+2.87%)
Aug 21, 2007 33.03 33.15 32.85 33.01 234,102 -0.19(-0.58%)
Aug 20, 2007 33.26 33.28 32.70 33.21 231,378 +0.08(+0.25%)
Aug 17, 2007 33.70 40.26 31.83 33.13 421,415 +0.82(+2.55%)
Aug 16, 2007 32.27 32.45 31.45 32.30 679,552 -0.47(-1.43%)
Aug 15, 2007 33.09 33.48 32.76 32.77 575,080 -0.84(-2.49%)
Aug 14, 2007 34.37 34.37 33.58 33.61 276,724 -0.41(-1.19%)
Aug 13, 2007 34.61 34.71 34.01 34.01 216,796 -0.06(-0.18%)
Aug 10, 2007 33.86 34.28 33.70 34.08 309,892 -0.28(-0.82%)
Aug 09, 2007 34.82 34.83 34.26 34.36 375,749 -1.24(-3.49%)
Aug 08, 2007 35.39 35.82 35.33 35.60 313,738 +0.59(+1.69%)
Aug 07, 2007 34.68 35.19 34.57 35.01 387,926 +0.04(+0.12%)
Aug 06, 2007 34.45 34.96 34.32 34.96 299,637 +0.53(+1.54%)
Aug 03, 2007 34.66 35.17 34.39 34.43 152,222 -0.74(-2.11%)
Aug 02, 2007 35.26 35.26 34.92 35.17 184,910 -0.01(-0.02%)
Aug 01, 2007 34.92 35.24 34.47 35.18 309,572 +0.02(+0.05%)
Jul 31, 2007 35.57 35.79 35.10 35.16 334,088 -0.17(-0.49%)
Jul 30, 2007 35.09 35.35 34.89 35.34 310,533 -0.08(-0.23%)
Jul 27, 2007 35.13 35.42 34.53 35.42 294,189 +0.26(+0.75%)
Jul 26, 2007 35.82 35.82 34.67 35.15 434,234 -1.22(-3.36%)
Jul 25, 2007 63.03 36.65 36.04 36.38 319,667 -0.18(-0.50%)
Jul 24, 2007 36.94 36.94 36.23 36.56 264,867 -0.61(-1.63%)
Jul 23, 2007 37.20 37.20 36.96 37.16 197,889 +0.47(+1.29%)
Jul 20, 2007 37.12 37.12 36.55 36.69 313,578 -0.39(-1.06%)
Jul 19, 2007 37.13 37.16 36.98 37.08 213,271 +0.27(+0.73%)
Jul 18, 2007 36.88 36.88 36.51 36.81 206,862 -0.27(-0.72%)
Jul 17, 2007 37.10 37.10 36.95 37.08 285,537 +0.07(+0.20%)
Jul 16, 2007 37.12 37.21 36.95 37.01 310,213 -0.13(-0.35%)
Jul 13, 2007 37.20 37.26 37.04 37.14 306,688 -0.02(-0.05%)
Jul 12, 2007 36.67 37.18 36.60 37.16 271,757 +0.68(+1.86%)
Jul 11, 2007 36.32 36.52 36.19 36.48 249,805 +0.30(+0.83%)
Jul 10, 2007 36.53 36.53 36.15 36.18 328,800 -0.51(-1.38%)
Jul 09, 2007 36.73 36.76 36.60 36.68 280,089 +0.24(+0.67%)
Jul 06, 2007 36.25 36.49 36.21 36.44 339,375 +0.25(+0.69%)
Jul 05, 2007 36.38 36.38 35.97 36.19 295,471 -0.04(-0.12%)
Jul 03, 2007 36.26 36.31 36.13 36.23 153,344 +0.40(+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.