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

58.72 +0.04 (+0.06%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.54 37.62 37.38 37.46 1,245,680 +0.21(+0.56%)
Jul 30, 2015 37.17 37.26 37.00 37.25 2,520,712 -0.02(-0.04%)
Jul 29, 2015 37.14 37.41 37.07 37.27 5,575,670 +0.12(+0.31%)
Jul 28, 2015 36.92 37.17 36.77 37.15 1,557,824 +0.46(+1.24%)
Jul 27, 2015 36.83 36.88 36.62 36.69 1,490,736 -0.31(-0.84%)
Jul 24, 2015 37.35 37.35 36.97 37.00 1,902,022 -0.48(-1.28%)
Jul 23, 2015 37.69 37.69 37.43 37.48 2,856,481 -0.14(-0.37%)
Jul 22, 2015 37.65 37.68 37.57 37.62 1,266,153 -0.33(-0.86%)
Jul 21, 2015 38.02 38.06 37.91 37.95 2,551,688 -0.05(-0.14%)
Jul 20, 2015 38.03 38.10 37.92 38.00 1,156,785 -0.01(-0.02%)
Jul 17, 2015 38.09 38.10 37.97 38.01 1,136,767 -0.10(-0.26%)
Jul 16, 2015 38.09 38.16 38.03 38.11 1,028,642 +0.35(+0.92%)
Jul 15, 2015 37.89 37.91 37.67 37.76 2,141,391 -0.23(-0.61%)
Jul 14, 2015 37.83 38.02 37.79 37.99 3,165,846 +0.22(+0.59%)
Jul 13, 2015 37.75 37.82 37.71 37.77 2,969,230 +0.18(+0.47%)
Jul 10, 2015 37.55 37.66 37.36 37.59 3,810,566 +1.03(+2.81%)
Jul 09, 2015 36.72 36.89 36.52 36.56 2,729,123 +0.56(+1.57%)
Jul 08, 2015 36.23 36.35 35.94 36.00 5,322,246 -0.97(-2.62%)
Jul 07, 2015 36.72 37.02 36.25 36.97 4,724,739 -0.11(-0.29%)
Jul 06, 2015 37.10 37.34 36.94 37.07 2,235,240 -0.73(-1.92%)
Jul 02, 2015 37.87 37.80 37.80 37.80 1,636,044 +0.05(+0.12%)
Jul 01, 2015 37.92 37.97 37.63 37.75 8,816,400 +0.19(+0.49%)
Jun 30, 2015 37.92 37.94 37.43 37.57 2,874,032 +0.04(+0.10%)
Jun 29, 2015 37.90 38.02 37.47 37.53 2,975,037 -1.08(-2.79%)
Jun 26, 2015 38.68 38.76 38.52 38.61 1,235,380 -0.07(-0.19%)
Jun 25, 2015 38.87 38.92 38.68 38.68 1,644,334 -0.03(-0.08%)
Jun 24, 2015 38.85 38.91 38.70 38.71 3,390,235 -0.32(-0.82%)
Jun 23, 2015 38.98 39.05 38.91 39.03 2,043,963 +0.18(+0.45%)
Jun 22, 2015 38.75 39.04 38.74 38.85 1,469,337 +0.67(+1.76%)
Jun 19, 2015 38.26 38.31 38.17 38.18 954,204 -0.18(-0.46%)
Jun 18, 2015 38.13 38.60 38.13 38.36 2,529,237 +0.33(+0.87%)
Jun 17, 2015 37.93 38.11 37.66 38.03 1,644,732 +0.02(+0.06%)
Jun 16, 2015 37.90 38.03 37.83 38.00 3,167,266 -0.01(-0.02%)
Jun 15, 2015 37.90 38.03 37.81 38.01 2,612,840 -0.28(-0.72%)
Jun 12, 2015 38.27 38.41 38.13 38.29 1,620,557 -0.24(-0.64%)
Jun 11, 2015 38.61 38.64 38.40 38.53 3,041,469 +0.02(+0.06%)
Jun 10, 2015 38.35 38.61 38.29 38.51 1,479,203 +0.70(+1.84%)
Jun 09, 2015 37.86 37.92 37.68 37.81 2,135,002 -0.18(-0.46%)
Jun 08, 2015 38.03 38.07 37.88 37.99 1,814,273 -0.09(-0.24%)
Jun 05, 2015 38.02 38.19 37.84 38.08 2,253,461 -0.34(-0.88%)
Jun 04, 2015 38.64 38.82 38.32 38.42 1,805,277 -0.44(-1.12%)
Jun 03, 2015 38.83 39.02 38.78 38.85 1,767,904 +0.13(+0.34%)
Jun 02, 2015 38.67 38.91 38.59 38.72 3,366,253 +0.15(+0.40%)
Jun 01, 2015 38.77 38.79 38.42 38.57 2,065,532 -0.08(-0.22%)
May 29, 2015 38.90 38.91 38.56 38.65 2,485,128 -0.41(-1.06%)
May 28, 2015 38.92 39.08 38.77 39.07 1,089,101 -0.15(-0.37%)
May 27, 2015 38.92 39.26 38.88 39.21 2,204,847 +0.28(+0.71%)
May 26, 2015 39.31 39.57 38.85 38.94 2,200,624 -0.63(-1.59%)
May 22, 2015 39.64 39.57 39.57 39.57 937,684 -0.18(-0.44%)
May 21, 2015 39.64 39.80 39.58 39.74 1,355,468 +0.13(+0.33%)
May 20, 2015 39.53 39.75 39.49 39.61 2,576,240 +0.03(+0.08%)
May 19, 2015 39.55 39.63 39.50 39.58 3,139,317 -0.09(-0.23%)
May 18, 2015 39.71 39.73 39.60 39.67 1,959,164 -0.20(-0.50%)
May 15, 2015 39.70 39.88 39.59 39.87 2,325,607 +0.11(+0.27%)
May 14, 2015 39.66 39.77 39.59 39.76 7,333,893 +0.46(+1.17%)
May 13, 2015 39.50 39.54 39.27 39.31 1,617,211 +0.21(+0.53%)
May 12, 2015 39.10 39.19 38.99 39.10 1,203,232 -0.05(-0.12%)
May 11, 2015 39.27 39.32 39.11 39.14 1,358,476 -0.29(-0.74%)
May 08, 2015 39.08 39.51 39.08 39.44 1,344,798 +0.73(+1.90%)
May 07, 2015 38.70 38.71 38.50 38.70 1,457,916 -0.12(-0.32%)
May 06, 2015 38.99 39.09 38.69 38.82 1,707,723 -0.06(-0.16%)
May 05, 2015 39.31 39.31 38.83 38.88 1,844,930 -0.53(-1.34%)
May 04, 2015 39.41 39.44 39.33 39.41 2,096,572 +0.08(+0.19%)
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.