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

62.59 USD +0.66 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.47 48.62 48.23 48.40 736,380 +0.30(+0.62%)
May 23, 2011 48.10 48.29 47.88 48.10 698,147 -1.01(-2.06%)
May 20, 2011 49.51 49.53 48.91 49.11 605,227 -0.65(-1.31%)
May 19, 2011 49.66 49.81 49.35 49.76 505,360 +0.18(+0.36%)
May 18, 2011 49.20 49.71 49.06 49.58 857,111 +0.43(+0.87%)
May 17, 2011 48.83 49.17 48.53 49.15 770,608 +0.12(+0.24%)
May 16, 2011 48.95 49.57 48.86 49.03 822,934 -0.10(-0.20%)
May 13, 2011 49.76 49.80 48.82 49.13 905,717 -0.78(-1.56%)
May 12, 2011 49.52 50.08 49.27 49.91 788,669 +0.16(+0.32%)
May 11, 2011 50.47 50.49 49.53 49.75 1,124,528 -0.95(-1.87%)
May 10, 2011 50.41 50.76 50.30 50.70 939,441 +0.45(+0.90%)
May 09, 2011 50.03 50.31 49.74 50.25 674,457 +0.21(+0.42%)
May 06, 2011 50.48 50.80 49.71 50.04 736,404 +0.22(+0.44%)
May 05, 2011 50.15 50.34 49.58 49.82 900,712 -0.90(-1.77%)
May 04, 2011 51.28 51.29 50.56 50.72 945,643 -0.59(-1.15%)
May 03, 2011 51.53 51.67 51.04 51.31 664,838 -0.58(-1.12%)
May 02, 2011 51.89 51.91 51.80 51.89 626,854 -0.12(-0.23%)
Apr 29, 2011 51.80 52.08 51.73 52.01 673,133 +0.26(+0.50%)
Apr 28, 2011 51.48 51.79 51.43 51.75 840,977 +0.14(+0.27%)
Apr 27, 2011 51.34 51.69 50.87 51.61 781,000 +0.45(+0.88%)
Apr 26, 2011 50.96 51.21 50.79 51.16 507,972 +0.41(+0.81%)
Apr 25, 2011 50.89 50.91 50.57 50.75 963,029 -0.11(-0.22%)
Apr 21, 2011 50.87 50.95 50.66 50.86 601,084 +0.28(+0.55%)
Apr 20, 2011 50.44 50.60 50.36 50.58 593,377 +1.18(+2.39%)
Apr 19, 2011 49.18 49.44 49.09 49.40 588,599 +0.53(+1.08%)
Apr 18, 2011 48.95 48.98 48.35 48.87 787,456 -1.01(-2.02%)
Apr 15, 2011 49.85 49.99 49.65 49.88 568,538 -0.03(-0.07%)
Apr 14, 2011 49.60 49.99 49.49 49.91 461,788 +0.16(+0.32%)
Apr 13, 2011 50.15 50.23 49.61 49.75 737,000 +0.12(+0.24%)
Apr 12, 2011 49.84 49.95 49.42 49.63 665,094 -0.49(-0.98%)
Apr 11, 2011 50.52 50.57 50.03 50.12 508,648 -0.28(-0.56%)
Apr 08, 2011 50.59 50.63 50.25 50.40 766,132 +0.35(+0.70%)
Apr 07, 2011 50.23 50.36 49.81 50.05 727,513 -0.24(-0.48%)
Apr 06, 2011 50.22 50.42 50.14 50.29 694,472 +0.36(+0.73%)
Apr 05, 2011 49.72 50.12 49.66 49.93 533,785 -0.13(-0.26%)
Apr 04, 2011 50.11 50.15 49.87 50.06 547,689 +0.18(+0.36%)
Apr 01, 2011 49.59 50.00 49.40 49.88 990,105 +0.56(+1.14%)
Mar 31, 2011 49.30 49.50 49.19 49.32 744,318 -0.03(-0.06%)
Mar 30, 2011 49.18 49.45 49.11 49.35 862,219 +0.56(+1.15%)
Mar 29, 2011 48.40 48.80 48.24 48.79 493,267 +0.36(+0.74%)
Mar 28, 2011 48.60 48.81 48.43 48.43 989,026 -0.12(-0.25%)
Mar 25, 2011 48.77 48.96 48.55 48.55 977,289 -0.41(-0.84%)
Mar 24, 2011 48.65 49.03 48.44 48.96 765,534 +0.58(+1.20%)
Mar 23, 2011 48.07 48.50 47.87 48.38 987,829 +0.21(+0.43%)
Mar 22, 2011 48.29 48.30 47.98 48.17 922,379 -0.09(-0.19%)
Mar 21, 2011 48.11 48.34 48.11 48.26 1,594,073 +1.09(+2.31%)
Mar 18, 2011 47.36 47.40 47.03 47.17 876,613 +0.58(+1.24%)
Mar 17, 2011 46.69 46.87 46.37 46.59 1,059,361 +1.17(+2.58%)
Mar 16, 2011 46.43 46.62 44.88 45.42 2,185,113 -1.25(-2.68%)
Mar 15, 2011 46.31 46.88 46.25 46.67 2,070,288 -0.96(-2.02%)
Mar 14, 2011 47.32 47.64 47.11 47.63 881,534 -0.56(-1.16%)
Mar 11, 2011 47.77 48.30 47.71 48.19 1,157,297 +0.18(+0.37%)
Mar 10, 2011 48.44 49.26 47.96 48.01 912,615 -1.25(-2.54%)
Mar 09, 2011 49.29 49.43 49.09 49.26 850,455 -0.04(-0.08%)
Mar 08, 2011 49.11 49.48 48.80 49.30 777,378 +0.25(+0.51%)
Mar 07, 2011 49.79 49.84 48.91 49.05 826,880 -0.52(-1.05%)
Mar 04, 2011 49.75 49.87 49.22 49.57 1,120,741 -0.24(-0.48%)
Mar 03, 2011 49.60 49.88 49.43 49.81 761,384 +0.61(+1.24%)
Mar 02, 2011 49.00 49.57 49.00 49.20 2,497,720 +0.37(+0.76%)
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.