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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.98 35.08 34.79 34.93 1,203,761 +0.29(+0.84%)
Feb 25, 2011 34.45 34.65 34.43 34.65 2,119,314 +0.47(+1.36%)
Feb 24, 2011 34.26 34.34 33.92 34.18 1,098,866 +0.01(+0.02%)
Feb 23, 2011 34.28 34.38 33.90 34.17 1,438,909 +0.03(+0.08%)
Feb 22, 2011 34.47 34.68 34.10 34.14 2,025,962 -1.00(-2.86%)
Feb 18, 2011 35.03 35.16 34.94 35.15 1,675,228 +0.13(+0.38%)
Feb 17, 2011 34.80 35.03 34.74 35.01 756,452 +0.18(+0.53%)
Feb 16, 2011 34.61 34.90 34.58 34.83 893,157 +0.35(+1.03%)
Feb 15, 2011 34.52 34.56 34.40 34.48 817,886 -0.05(-0.14%)
Feb 14, 2011 34.37 34.56 34.36 34.52 779,603 +0.04(+0.10%)
Feb 11, 2011 34.14 34.52 34.10 34.49 1,106,536 +0.13(+0.37%)
Feb 10, 2011 34.15 34.40 34.00 34.36 861,402 -0.23(-0.67%)
Feb 09, 2011 34.72 34.77 34.48 34.60 1,849,871 -0.28(-0.81%)
Feb 08, 2011 34.77 34.89 34.64 34.88 1,559,735 +0.11(+0.33%)
Feb 07, 2011 34.65 34.84 34.64 34.77 1,759,337 +0.07(+0.20%)
Feb 04, 2011 34.72 34.72 34.45 34.69 1,071,603 -0.03(-0.08%)
Feb 03, 2011 34.65 34.76 34.36 34.72 923,762 +0.00(+0.00%)
Feb 02, 2011 34.73 34.86 34.66 34.72 1,167,104 -0.04(-0.12%)
Feb 01, 2011 34.39 34.81 34.38 34.77 1,513,640 +0.76(+2.24%)
Jan 31, 2011 33.97 34.16 33.92 34.00 1,259,168 +0.32(+0.94%)
Jan 28, 2011 34.35 34.40 33.63 33.68 1,462,541 -0.83(-2.40%)
Jan 27, 2011 34.49 34.63 34.37 34.51 1,365,431 +0.07(+0.21%)
Jan 26, 2011 34.40 34.51 34.31 34.44 1,717,397 +0.21(+0.62%)
Jan 25, 2011 34.12 34.23 33.93 34.23 1,027,271 -0.11(-0.33%)
Jan 24, 2011 33.99 34.34 33.99 34.34 1,115,753 +0.28(+0.81%)
Jan 21, 2011 34.17 34.26 33.98 34.07 958,123 +0.08(+0.25%)
Jan 20, 2011 34.00 34.04 33.67 33.98 1,349,918 -0.31(-0.91%)
Jan 19, 2011 34.65 34.68 34.17 34.29 1,357,451 -0.27(-0.78%)
Jan 18, 2011 34.50 34.65 34.47 34.56 1,414,457 +0.20(+0.58%)
Jan 14, 2011 34.08 34.40 34.06 34.36 1,022,832 +0.20(+0.58%)
Jan 13, 2011 34.33 34.40 34.12 34.16 1,338,534 -0.04(-0.12%)
Jan 12, 2011 33.92 34.21 33.85 34.21 1,064,784 +0.70(+2.09%)
Jan 11, 2011 33.37 33.55 33.32 33.51 936,318 +0.29(+0.87%)
Jan 10, 2011 33.12 33.24 32.93 33.22 906,050 -0.09(-0.28%)
Jan 07, 2011 33.59 33.59 33.13 33.31 1,168,132 -0.23(-0.70%)
Jan 06, 2011 33.91 33.91 33.45 33.54 2,155,584 -0.28(-0.84%)
Jan 05, 2011 33.55 33.85 33.52 33.83 2,084,336 -0.13(-0.37%)
Jan 04, 2011 34.22 34.27 33.73 33.95 1,421,976 -0.06(-0.19%)
Jan 03, 2011 34.02 34.14 33.98 34.02 2,566,289 +0.28(+0.84%)
Dec 31, 2010 33.51 33.87 33.51 33.73 1,095,723 +0.18(+0.55%)
Dec 30, 2010 33.56 33.86 33.38 33.55 1,737,792 +0.01(+0.04%)
Dec 29, 2010 33.52 33.65 33.47 33.54 1,316,247 +0.23(+0.70%)
Dec 28, 2010 33.33 33.40 33.21 33.30 1,027,273 +0.09(+0.28%)
Dec 27, 2010 33.18 33.35 33.10 33.21 963,063 -0.06(-0.19%)
Dec 23, 2010 33.26 33.34 33.22 33.27 1,206,326 -0.05(-0.15%)
Dec 22, 2010 33.29 33.32 33.22 33.32 1,139,284 -0.00(-0.01%)
Dec 21, 2010 33.31 33.37 33.29 33.33 1,677,906 +0.31(+0.92%)
Dec 20, 2010 33.17 33.17 32.91 33.02 926,443 -0.02(-0.06%)
Dec 17, 2010 33.02 33.06 32.85 33.04 976,696 -0.11(-0.33%)
Dec 16, 2010 33.01 33.19 32.91 33.15 893,953 +0.19(+0.59%)
Dec 15, 2010 33.20 33.31 32.89 32.96 1,382,045 -0.47(-1.39%)
Dec 14, 2010 33.40 33.60 33.34 33.42 1,088,164 +0.03(+0.10%)
Dec 13, 2010 33.35 33.55 33.27 33.39 1,363,690 +0.31(+0.92%)
Dec 10, 2010 32.94 33.10 32.84 33.08 924,147 +0.10(+0.32%)
Dec 09, 2010 33.05 33.07 32.80 32.98 1,026,576 +0.03(+0.11%)
Dec 08, 2010 32.94 33.07 32.67 32.94 798,276 +0.03(+0.08%)
Dec 07, 2010 33.37 33.40 32.88 32.92 1,566,003 +0.01(+0.02%)
Dec 06, 2010 32.80 32.96 32.75 32.91 1,038,229 -0.12(-0.38%)
Dec 03, 2010 32.73 33.08 32.70 33.03 818,918 +0.24(+0.74%)
Dec 02, 2010 32.18 32.79 32.15 32.79 1,997,118 +0.66(+2.05%)
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.