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

50.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.36 32.38 32.13 32.34 844,230 +0.26(+0.82%)
Mar 29, 2012 32.02 32.10 31.76 32.08 1,502,384 -0.23(-0.70%)
Mar 28, 2012 32.59 32.59 32.14 32.31 1,315,328 -0.26(-0.81%)
Mar 27, 2012 32.77 32.79 32.57 32.57 820,213 -0.20(-0.62%)
Mar 26, 2012 32.58 32.81 32.56 32.78 1,527,935 +0.45(+1.38%)
Mar 23, 2012 32.11 32.34 31.96 32.33 1,111,017 +0.21(+0.66%)
Mar 22, 2012 32.10 32.19 31.99 32.12 765,946 -0.29(-0.90%)
Mar 21, 2012 32.48 32.51 32.29 32.41 797,986 -0.15(-0.45%)
Mar 20, 2012 32.49 32.59 32.34 32.56 919,393 -0.38(-1.15%)
Mar 19, 2012 32.82 33.04 32.75 32.94 1,022,454 +0.06(+0.18%)
Mar 16, 2012 32.89 32.99 32.85 32.88 1,385,724 +0.14(+0.42%)
Mar 15, 2012 32.61 32.79 32.49 32.74 927,187 +0.24(+0.74%)
Mar 14, 2012 32.72 32.78 32.40 32.50 697,397 -0.32(-0.98%)
Mar 13, 2012 32.40 32.83 32.35 32.82 1,494,266 +0.57(+1.77%)
Mar 12, 2012 32.24 32.27 32.07 32.25 779,604 -0.11(-0.34%)
Mar 09, 2012 32.34 32.50 32.26 32.36 618,923 -0.09(-0.29%)
Mar 08, 2012 32.23 32.55 32.14 32.45 747,300 +0.71(+2.24%)
Mar 07, 2012 31.63 31.80 31.52 31.74 788,848 +0.36(+1.14%)
Mar 06, 2012 31.66 31.68 31.31 31.39 2,295,717 -0.99(-3.07%)
Mar 05, 2012 32.56 32.59 32.34 32.38 1,403,214 -0.34(-1.03%)
Mar 02, 2012 32.79 32.81 32.59 32.72 1,158,690 -0.23(-0.71%)
Mar 01, 2012 32.80 33.02 32.75 32.95 2,525,314 +0.31(+0.96%)
Feb 29, 2012 33.01 33.13 32.58 32.64 2,103,048 -0.26(-0.78%)
Feb 28, 2012 32.72 32.91 32.62 32.89 841,649 +0.31(+0.94%)
Feb 27, 2012 32.40 32.67 32.27 32.59 906,844 -0.22(-0.67%)
Feb 24, 2012 32.73 32.90 32.72 32.81 727,135 +0.22(+0.67%)
Feb 23, 2012 32.45 32.62 32.29 32.59 803,776 +0.17(+0.52%)
Feb 22, 2012 32.42 32.48 32.33 32.42 2,034,233 -0.07(-0.22%)
Feb 21, 2012 32.53 32.65 32.42 32.49 1,920,381 +0.04(+0.11%)
Feb 17, 2012 32.55 32.55 32.31 32.45 545,152 +0.12(+0.36%)
Feb 16, 2012 31.85 32.36 31.77 32.34 687,195 +0.41(+1.28%)
Feb 15, 2012 32.18 32.18 31.85 31.93 939,746 +0.07(+0.21%)
Feb 14, 2012 31.93 31.99 31.64 31.86 762,703 -0.20(-0.62%)
Feb 13, 2012 32.11 32.16 31.96 32.06 1,133,812 +0.34(+1.06%)
Feb 10, 2012 31.66 31.76 31.59 31.72 771,485 -0.59(-1.81%)
Feb 09, 2012 32.37 32.41 32.15 32.31 1,174,432 +0.04(+0.14%)
Feb 08, 2012 32.21 32.35 32.08 32.26 1,132,409 +0.13(+0.41%)
Feb 07, 2012 31.94 32.16 31.76 32.13 1,384,212 +0.19(+0.60%)
Feb 06, 2012 31.77 31.96 31.74 31.94 1,138,395 -0.13(-0.41%)
Feb 03, 2012 31.89 32.11 31.80 32.07 1,507,153 +0.50(+1.60%)
Feb 02, 2012 31.61 31.72 31.50 31.57 984,369 +0.09(+0.28%)
Feb 01, 2012 31.35 31.63 31.35 31.48 1,407,592 +0.49(+1.58%)
Jan 31, 2012 31.20 31.20 30.82 30.99 958,939 +0.18(+0.57%)
Jan 30, 2012 30.68 30.88 30.60 30.82 1,642,350 -0.34(-1.10%)
Jan 27, 2012 31.06 31.23 31.04 31.16 899,859 +0.06(+0.19%)
Jan 26, 2012 31.34 31.41 30.98 31.10 882,080 +0.05(+0.16%)
Jan 25, 2012 30.58 31.15 30.44 31.05 1,146,231 +0.37(+1.19%)
Jan 24, 2012 30.63 30.81 30.53 30.68 6,374,885 -0.27(-0.87%)
Jan 23, 2012 30.84 31.05 30.82 30.95 2,289,753 +0.23(+0.74%)
Jan 20, 2012 30.63 30.78 30.58 30.73 797,074 +0.04(+0.12%)
Jan 19, 2012 30.51 30.71 30.41 30.69 1,410,760 +0.40(+1.33%)
Jan 18, 2012 29.87 30.30 29.83 30.29 1,329,536 +0.59(+2.00%)
Jan 17, 2012 29.81 29.89 29.67 29.70 1,162,283 +0.37(+1.27%)
Jan 13, 2012 29.32 29.35 29.01 29.32 602,677 -0.30(-1.01%)
Jan 12, 2012 29.62 29.68 29.42 29.62 518,804 +0.14(+0.47%)
Jan 11, 2012 29.34 29.51 29.24 29.48 1,784,121 -0.07(-0.22%)
Jan 10, 2012 29.56 29.67 29.52 29.55 1,269,981 +0.45(+1.56%)
Jan 09, 2012 29.14 29.14 28.94 29.10 953,125 +0.12(+0.43%)
Jan 06, 2012 29.26 29.26 28.93 28.97 906,012 -0.37(-1.27%)
Jan 05, 2012 29.28 29.40 29.10 29.35 1,081,682 -0.34(-1.13%)
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.