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 (%)
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%)
Jul 01, 2009 36.37 36.79 36.37 36.55 1,405,720 +0.64(+1.78%)
Jun 30, 2009 36.39 36.42 35.70 35.91 623,760 -0.37(-1.02%)
Jun 29, 2009 36.26 36.47 36.08 36.28 1,232,160 +0.19(+0.53%)
Jun 26, 2009 36.06 36.23 35.83 36.09 468,366 +0.05(+0.14%)
Jun 25, 2009 35.80 36.05 35.78 36.04 519,154 +0.64(+1.81%)
Jun 24, 2009 35.59 35.89 35.15 35.40 840,449 +0.37(+1.06%)
Jun 23, 2009 34.27 35.16 34.27 35.03 529,542 +0.39(+1.13%)
Jun 22, 2009 35.30 35.51 34.49 34.64 705,353 -1.48(-4.10%)
Jun 19, 2009 35.96 36.12 35.72 36.12 387,076 +0.63(+1.78%)
Jun 18, 2009 35.48 35.73 35.13 35.49 635,892 +0.07(+0.20%)
Jun 17, 2009 35.51 35.70 34.91 35.42 611,891 -0.16(-0.45%)
Jun 16, 2009 36.21 36.34 35.50 35.58 449,494 -0.38(-1.06%)
Jun 15, 2009 36.49 36.58 35.69 35.96 609,711 -1.23(-3.31%)
Jun 12, 2009 37.22 37.27 36.91 37.19 562,822 -0.38(-1.01%)
Jun 11, 2009 37.22 37.97 37.11 37.57 558,352 +0.63(+1.71%)
Jun 10, 2009 37.32 37.35 36.45 36.94 670,118 +0.25(+0.68%)
Jun 09, 2009 36.64 36.91 36.40 36.69 517,245 +0.26(+0.71%)
Jun 08, 2009 36.05 36.61 35.90 36.43 718,496 -0.19(-0.52%)
Jun 05, 2009 36.99 37.18 36.41 36.62 660,543 -0.32(-0.87%)
Jun 04, 2009 36.54 37.07 36.54 36.94 2,024,086 +0.45(+1.23%)
Jun 03, 2009 37.12 37.15 36.17 36.49 604,276 -1.32(-3.49%)
Jun 02, 2009 37.64 37.81 37.31 37.81 1,685,996 +0.30(+0.80%)
Jun 01, 2009 37.60 37.85 37.34 37.51 1,504,493 +0.84(+2.29%)
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%)
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.