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

65.13 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.92 48.92 48.29 48.49 324,375 -0.17(-0.35%)
Aug 28, 2008 48.26 48.85 48.26 48.66 178,473 +0.61(+1.27%)
Aug 27, 2008 47.52 48.17 47.52 48.05 246,898 +0.54(+1.14%)
Aug 26, 2008 47.62 47.79 47.29 47.51 330,860 -0.10(-0.21%)
Aug 25, 2008 48.30 48.30 47.26 47.61 272,967 -0.69(-1.43%)
Aug 22, 2008 48.25 48.36 47.73 48.30 392,699 +0.10(+0.21%)
Aug 21, 2008 47.59 48.20 47.55 48.20 179,656 +0.46(+0.95%)
Aug 20, 2008 47.58 47.78 47.40 47.74 466,195 +0.54(+1.15%)
Aug 19, 2008 47.56 47.56 47.09 47.20 377,017 -0.61(-1.28%)
Aug 18, 2008 48.52 48.58 47.65 47.81 335,230 -0.45(-0.93%)
Aug 15, 2008 48.69 48.69 48.08 48.26 0 -0.32(-0.66%)
Aug 14, 2008 48.47 48.94 48.37 48.58 257,766 -0.16(-0.34%)
Aug 13, 2008 48.86 49.02 48.30 48.74 298,242 -0.55(-1.11%)
Aug 12, 2008 49.54 49.79 49.07 49.29 444,470 -0.58(-1.16%)
Aug 11, 2008 50.36 50.36 49.48 49.87 329,214 +0.09(+0.18%)
Aug 08, 2008 49.65 49.90 49.00 49.78 338,487 +0.09(+0.18%)
Aug 07, 2008 51.05 51.05 49.61 49.69 359,974 -1.22(-2.40%)
Aug 06, 2008 50.98 50.98 50.32 50.91 305,203 +0.19(+0.37%)
Aug 05, 2008 50.54 50.73 50.00 50.72 361,507 +1.16(+2.34%)
Aug 04, 2008 50.94 50.94 49.50 49.56 357,999 -0.72(-1.43%)
Aug 01, 2008 51.49 51.49 50.19 50.28 213,760 -0.65(-1.28%)
Jul 31, 2008 51.60 51.60 50.82 50.93 466,892 -0.50(-0.97%)
Jul 30, 2008 51.35 51.57 51.04 51.43 229,769 +0.44(+0.86%)
Jul 29, 2008 51.00 51.00 50.20 50.99 419,047 +0.68(+1.35%)
Jul 28, 2008 51.43 51.43 50.20 50.31 273,791 -0.78(-1.53%)
Jul 25, 2008 51.61 51.61 50.76 51.09 178,982 +0.09(+0.18%)
Jul 24, 2008 52.79 52.79 50.81 51.00 312,872 -1.00(-1.92%)
Jul 23, 2008 52.43 52.43 51.87 52.00 312,715 +0.25(+0.48%)
Jul 22, 2008 50.59 52.00 50.59 51.75 373,576 +0.11(+0.21%)
Jul 21, 2008 51.03 51.85 51.03 51.64 306,769 +0.41(+0.80%)
Jul 18, 2008 52.18 52.18 50.86 51.23 349,300 +0.23(+0.45%)
Jul 17, 2008 51.00 51.48 50.81 51.00 356,891 +0.30(+0.59%)
Jul 16, 2008 49.75 50.70 49.26 50.70 472,383 +1.12(+2.26%)
Jul 15, 2008 49.80 50.17 49.20 49.58 316,754 -0.77(-1.53%)
Jul 14, 2008 49.91 51.50 49.91 50.35 436,154 -0.17(-0.33%)
Jul 11, 2008 50.31 50.80 49.81 50.52 717,286 -0.62(-1.22%)
Jul 10, 2008 50.75 51.26 50.54 51.14 567,883 +0.55(+1.09%)
Jul 09, 2008 52.73 52.73 50.58 50.59 387,313 -0.77(-1.50%)
Jul 08, 2008 50.89 51.36 50.37 51.36 349,743 +0.25(+0.49%)
Jul 07, 2008 51.89 51.89 50.66 51.11 867,042 -0.49(-0.95%)
Jul 04, 2008 51.85 51.85 51.00 51.60 191,664 +0.00(+0.00%)
Jul 03, 2008 51.85 51.85 51.00 51.60 191,664 +0.41(+0.80%)
Jul 02, 2008 52.16 52.47 51.12 51.19 597,380 -0.97(-1.86%)
Jul 01, 2008 52.50 52.50 51.31 52.16 456,480 -0.63(-1.19%)
Jun 30, 2008 53.16 53.16 52.72 52.79 331,525 +0.26(+0.49%)
Jun 27, 2008 53.26 53.26 52.30 52.53 263,153 +0.23(+0.44%)
Jun 26, 2008 53.35 53.35 52.25 52.30 281,051 -1.32(-2.46%)
Jun 25, 2008 53.00 54.03 53.00 53.62 220,753 +0.72(+1.36%)
Jun 24, 2008 53.44 53.44 52.70 52.90 352,450 -0.31(-0.58%)
Jun 23, 2008 53.87 53.87 53.09 53.21 291,065 -0.15(-0.28%)
Jun 20, 2008 54.18 54.18 53.20 53.36 422,232 -1.21(-2.21%)
Jun 19, 2008 54.43 54.78 54.30 54.57 299,109 -0.23(-0.43%)
Jun 18, 2008 55.38 55.38 54.44 54.80 209,103 -0.31(-0.57%)
Jun 17, 2008 56.15 56.66 55.11 55.11 222,908 +0.22(+0.40%)
Jun 16, 2008 55.59 55.59 54.51 54.89 181,205 +0.24(+0.44%)
Jun 13, 2008 54.39 54.69 54.10 54.65 241,049 +0.42(+0.77%)
Jun 12, 2008 54.74 55.00 54.00 54.23 359,687 -0.11(-0.20%)
Jun 11, 2008 55.09 55.09 54.26 54.34 302,263 -0.73(-1.33%)
Jun 10, 2008 55.12 55.49 54.80 55.07 405,297 -0.83(-1.48%)
Jun 09, 2008 56.86 56.86 55.65 55.90 286,420 -0.25(-0.45%)
Jun 06, 2008 57.18 57.19 56.03 56.15 378,826 -1.53(-2.65%)
Jun 05, 2008 56.83 57.68 56.83 57.68 257,961 +1.18(+2.09%)
Jun 04, 2008 57.14 57.14 56.50 56.50 386,401 -0.51(-0.89%)
Jun 03, 2008 57.54 57.56 56.75 57.01 241,627 -0.57(-0.99%)
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.