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

63.04 USD +0.21 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.50 36.67 36.17 36.67 942,071 +0.77(+2.14%)
May 28, 2009 35.79 36.09 35.30 35.90 662,486 +0.46(+1.30%)
May 27, 2009 36.10 36.19 35.35 35.44 622,909 -0.53(-1.47%)
May 26, 2009 34.79 36.09 34.76 35.97 652,812 +0.61(+1.73%)
May 22, 2009 35.47 35.55 35.16 35.36 607,614 +0.26(+0.74%)
May 21, 2009 34.99 35.17 34.71 35.10 739,385 -0.26(-0.74%)
May 20, 2009 35.62 36.07 35.36 35.36 542,059 +0.13(+0.37%)
May 19, 2009 35.07 35.48 34.94 35.23 693,927 +0.33(+0.95%)
May 18, 2009 34.08 34.94 34.05 34.90 392,676 +1.52(+4.55%)
May 15, 2009 33.73 33.98 33.21 33.38 507,533 -0.34(-1.01%)
May 14, 2009 33.15 33.92 33.15 33.72 542,012 +0.44(+1.32%)
May 13, 2009 33.76 33.76 33.16 33.28 476,347 -1.24(-3.59%)
May 12, 2009 34.67 34.73 34.07 34.52 522,704 +0.28(+0.82%)
May 11, 2009 34.43 34.45 33.98 34.24 523,106 -0.95(-2.70%)
May 08, 2009 34.19 35.19 34.19 35.19 484,386 +1.53(+4.55%)
May 07, 2009 35.46 35.46 33.38 33.66 626,438 -0.74(-2.15%)
May 06, 2009 34.14 34.40 33.71 34.40 694,406 +0.90(+2.69%)
May 05, 2009 33.74 33.74 33.30 33.50 433,762 -0.38(-1.12%)
May 04, 2009 33.66 33.88 33.63 33.88 696,255 +1.48(+4.56%)
May 01, 2009 31.87 32.40 31.82 32.40 535,678 +0.56(+1.76%)
Apr 30, 2009 32.08 32.39 31.66 31.84 521,860 +0.12(+0.38%)
Apr 29, 2009 31.28 31.99 31.25 31.72 447,312 +1.02(+3.32%)
Apr 28, 2009 30.44 31.00 30.36 30.70 557,547 -0.27(-0.87%)
Apr 27, 2009 30.97 31.40 30.75 30.97 458,194 -0.58(-1.84%)
Apr 24, 2009 31.44 31.69 31.24 31.55 398,122 +0.54(+1.74%)
Apr 23, 2009 30.61 31.04 30.42 31.01 413,092 +0.76(+2.51%)
Apr 22, 2009 30.09 30.79 29.94 30.25 479,612 -0.20(-0.66%)
Apr 21, 2009 29.60 30.51 29.52 30.45 581,966 +0.59(+1.98%)
Apr 20, 2009 30.50 30.55 29.71 29.86 548,608 -1.30(-4.17%)
Apr 17, 2009 31.34 31.37 30.99 31.16 617,241 -0.13(-0.42%)
Apr 16, 2009 31.16 31.37 30.78 31.29 526,688 +0.27(+0.87%)
Apr 15, 2009 30.41 31.02 30.39 31.02 512,533 +0.40(+1.31%)
Apr 14, 2009 30.64 31.00 30.45 30.62 706,884 -0.22(-0.71%)
Apr 13, 2009 30.46 31.04 30.26 30.84 563,219 +0.25(+0.82%)
Apr 09, 2009 30.57 30.61 30.14 30.59 679,322 +0.96(+3.24%)
Apr 08, 2009 29.61 29.87 29.29 29.63 368,350 +0.25(+0.85%)
Apr 07, 2009 29.50 29.64 29.22 29.38 852,266 -0.57(-1.90%)
Apr 06, 2009 30.43 30.43 29.50 29.95 600,996 -0.54(-1.77%)
Apr 03, 2009 30.26 30.49 29.92 30.49 589,064 +0.16(+0.53%)
Apr 02, 2009 29.88 30.73 29.87 30.33 764,758 +1.42(+4.91%)
Apr 01, 2009 27.95 29.00 27.85 28.91 449,041 +0.79(+2.81%)
Mar 31, 2009 27.92 28.46 27.80 28.12 543,397 +0.65(+2.37%)
Mar 30, 2009 27.72 27.75 27.08 27.47 692,610 -2.04(-6.91%)
Mar 26, 2009 29.29 29.68 29.10 29.51 945,343 +0.45(+1.55%)
Mar 25, 2009 28.82 29.46 28.41 29.06 705,983 +0.48(+1.68%)
Mar 24, 2009 28.81 29.18 28.56 28.58 806,836 -0.99(-3.35%)
Mar 23, 2009 28.95 29.57 28.90 29.57 715,614 +2.25(+8.24%)
Mar 20, 2009 27.93 27.93 27.20 27.32 627,288 -0.52(-1.87%)
Mar 19, 2009 28.64 28.64 27.80 27.84 618,147 -0.07(-0.25%)
Mar 18, 2009 26.92 28.00 26.50 27.91 922,825 +0.78(+2.88%)
Mar 17, 2009 26.44 27.13 26.21 27.13 596,629 +0.58(+2.18%)
Mar 16, 2009 26.60 27.06 26.42 26.55 940,657 +0.39(+1.49%)
Mar 13, 2009 26.15 26.33 25.79 26.16 0 +0.21(+0.81%)
Mar 12, 2009 25.12 26.12 24.90 25.95 761,897 +0.48(+1.88%)
Mar 11, 2009 25.97 25.97 25.04 25.47 977,581 +0.27(+1.07%)
Mar 10, 2009 24.35 25.28 24.31 25.20 674,511 +1.59(+6.73%)
Mar 09, 2009 23.34 23.98 23.32 23.61 897,248 -0.39(-1.62%)
Mar 06, 2009 24.34 24.71 23.55 24.00 0 +0.06(+0.25%)
Mar 05, 2009 24.49 25.49 23.90 23.94 692,356 -1.13(-4.51%)
Mar 04, 2009 24.59 25.45 24.59 25.07 798,337 +1.07(+4.46%)
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.