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

63.04 USD +0.21 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.63 48.07 47.46 47.79 1,532,921 -0.60(-1.24%)
Jan 30, 2014 48.58 48.58 48.21 48.39 753,489 +0.22(+0.46%)
Jan 29, 2014 48.30 48.43 48.01 48.17 1,101,186 -0.50(-1.03%)
Jan 28, 2014 48.30 48.73 48.30 48.67 942,176 +0.40(+0.83%)
Jan 27, 2014 48.60 48.63 47.99 48.27 2,329,433 -0.29(-0.60%)
Jan 24, 2014 49.27 49.40 48.55 48.56 1,464,170 -1.29(-2.59%)
Jan 23, 2014 50.24 50.24 49.64 49.85 922,749 -0.50(-0.99%)
Jan 22, 2014 50.36 50.39 50.21 50.35 977,164 +0.06(+0.12%)
Jan 21, 2014 50.41 50.43 50.08 50.29 1,377,298 +0.18(+0.36%)
Jan 17, 2014 50.29 50.11 50.11 50.11 930,900 -0.14(-0.28%)
Jan 16, 2014 50.27 50.27 50.05 50.25 1,049,595 -0.02(-0.04%)
Jan 15, 2014 50.17 50.33 50.08 50.27 759,985 +0.10(+0.20%)
Jan 14, 2014 50.08 50.17 49.76 50.17 944,163 +0.39(+0.78%)
Jan 13, 2014 50.03 50.13 49.67 49.78 1,380,800 -0.43(-0.86%)
Jan 10, 2014 49.92 50.25 49.88 50.21 2,290,653 +0.51(+1.03%)
Jan 09, 2014 49.80 49.80 49.42 49.70 1,121,731 -0.08(-0.16%)
Jan 08, 2014 49.91 49.91 49.68 49.78 1,233,101 -0.05(-0.10%)
Jan 07, 2014 49.87 49.87 49.74 49.83 664,776 +0.23(+0.46%)
Jan 06, 2014 49.94 49.94 49.56 49.60 806,169 -0.11(-0.22%)
Jan 03, 2014 49.90 49.90 49.66 49.71 2,067,769 +0.00(+0.00%)
Jan 02, 2014 50.00 50.16 49.63 49.71 1,526,709 -1.02(-2.01%)
Dec 31, 2013 50.61 50.73 50.73 50.73 1,111,600 +0.20(+0.40%)
Dec 30, 2013 50.32 50.53 50.32 50.53 1,594,021 +0.26(+0.52%)
Dec 27, 2013 50.42 50.42 50.22 50.27 970,206 +0.20(+0.40%)
Dec 26, 2013 50.05 50.10 49.99 50.07 1,421,234 +0.21(+0.42%)
Dec 24, 2013 49.75 49.89 49.66 49.86 866,035 +0.09(+0.18%)
Dec 23, 2013 49.50 49.80 49.50 49.77 936,850 +0.48(+0.97%)
Dec 20, 2013 49.18 49.40 49.16 49.29 1,111,906 -0.19(-0.38%)
Dec 19, 2013 49.34 49.55 49.22 49.48 1,101,558 -0.11(-0.22%)
Dec 18, 2013 49.22 49.78 48.71 49.59 1,880,383 +0.70(+1.43%)
Dec 17, 2013 49.05 49.08 48.78 48.89 718,534 -0.21(-0.43%)
Dec 16, 2013 49.15 49.25 49.06 49.10 812,670 +0.35(+0.72%)
Dec 13, 2013 48.78 48.82 48.59 48.75 1,082,719 -0.02(-0.04%)
Dec 12, 2013 48.98 48.98 48.63 48.77 1,477,770 -0.32(-0.65%)
Dec 11, 2013 49.75 49.75 49.06 49.09 884,987 -0.61(-1.23%)
Dec 10, 2013 49.68 49.73 49.57 49.70 812,465 -0.06(-0.12%)
Dec 09, 2013 49.73 49.81 49.67 49.76 1,432,903 +0.03(+0.06%)
Dec 06, 2013 49.58 49.79 49.49 49.73 754,698 +0.64(+1.30%)
Dec 05, 2013 49.30 49.31 49.06 49.09 531,336 -0.26(-0.53%)
Dec 04, 2013 49.20 49.42 49.00 49.35 974,627 -0.23(-0.46%)
Dec 03, 2013 49.75 49.76 49.42 49.58 694,874 -0.12(-0.24%)
Dec 02, 2013 50.20 50.21 49.70 49.70 1,323,466 -0.69(-1.37%)
Nov 29, 2013 50.51 50.56 50.35 50.39 808,993 +0.18(+0.36%)
Nov 27, 2013 50.23 50.26 50.11 50.21 680,963 +0.20(+0.40%)
Nov 26, 2013 50.00 50.10 49.89 50.01 699,714 -0.02(-0.04%)
Nov 25, 2013 50.31 50.31 49.99 50.03 744,087 -0.26(-0.52%)
Nov 22, 2013 50.14 50.32 50.09 50.29 1,484,187 +0.15(+0.30%)
Nov 21, 2013 50.05 50.14 49.94 50.14 705,015 +0.20(+0.40%)
Nov 20, 2013 50.40 50.43 49.83 49.94 1,172,552 -0.32(-0.64%)
Nov 19, 2013 50.39 50.44 50.19 50.26 710,002 -0.17(-0.34%)
Nov 18, 2013 50.66 50.71 50.38 50.43 847,908 +0.09(+0.18%)
Nov 15, 2013 50.15 50.38 50.15 50.34 667,487 +0.46(+0.92%)
Nov 14, 2013 49.56 49.88 49.47 49.88 929,266 +0.50(+1.01%)
Nov 12, 2013 49.50 49.56 49.26 49.38 653,051 -0.16(-0.32%)
Nov 11, 2013 49.63 49.63 49.52 49.54 735,125 -0.05(-0.10%)
Nov 08, 2013 49.27 49.61 49.19 49.59 1,968,273 +0.21(+0.43%)
Nov 07, 2013 50.04 50.04 49.30 49.38 871,509 -0.77(-1.54%)
Nov 06, 2013 50.19 50.27 50.09 50.15 748,873 +0.38(+0.76%)
Nov 05, 2013 49.83 49.86 49.57 49.77 869,258 -0.47(-0.94%)
Nov 04, 2013 50.20 50.24 50.02 50.24 698,054 +0.22(+0.44%)
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.