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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.22 26.39 25.18 26.39 1,577,600 +1.21(+4.79%)
Sep 29, 2008 26.90 27.17 24.56 25.18 1,171,231 -2.88(-10.26%)
Sep 26, 2008 27.47 28.06 27.47 28.06 0 -0.25(-0.90%)
Sep 25, 2008 27.96 28.58 27.84 28.32 1,573,248 +0.47(+1.70%)
Sep 24, 2008 28.29 28.29 27.50 27.85 546,781 -0.09(-0.31%)
Sep 23, 2008 28.29 28.31 27.46 27.93 1,009,276 -1.19(-4.10%)
Sep 22, 2008 29.31 29.31 28.18 29.13 1,087,880 -0.18(-0.62%)
Sep 19, 2008 33.11 29.31 28.14 29.31 0 +2.24(+8.29%)
Sep 18, 2008 26.87 28.18 25.68 27.06 816,233 +1.21(+4.68%)
Sep 17, 2008 26.28 26.60 25.50 25.85 1,149,903 -1.18(-4.38%)
Sep 16, 2008 26.37 27.04 26.09 27.04 1,323,473 +0.02(+0.07%)
Sep 15, 2008 26.86 27.50 26.86 27.02 1,171,622 -1.50(-5.26%)
Sep 12, 2008 28.17 28.52 27.72 28.52 677,875 +0.55(+1.98%)
Sep 11, 2008 27.80 27.96 27.05 27.96 844,820 +0.06(+0.20%)
Sep 10, 2008 27.65 28.12 27.65 27.91 755,403 +0.39(+1.40%)
Sep 09, 2008 28.72 28.72 27.52 27.52 507,077 -1.07(-3.74%)
Sep 08, 2008 29.22 29.22 28.23 28.59 877,934 +0.37(+1.32%)
Sep 05, 2008 28.00 28.26 27.65 28.22 0 +0.07(+0.27%)
Sep 04, 2008 29.38 29.38 28.05 28.14 952,039 -1.19(-4.05%)
Sep 03, 2008 29.61 29.61 29.15 29.33 610,644 -0.22(-0.74%)
Sep 02, 2008 30.19 30.19 29.49 29.55 631,211 -0.60(-2.00%)
Aug 29, 2008 30.42 30.42 30.03 30.15 521,627 -0.11(-0.35%)
Aug 28, 2008 30.01 30.38 30.01 30.26 287,002 +0.38(+1.27%)
Aug 27, 2008 29.55 29.95 29.55 29.88 397,036 +0.34(+1.14%)
Aug 26, 2008 29.61 29.72 29.41 29.54 532,056 -0.06(-0.21%)
Aug 25, 2008 30.04 30.04 29.39 29.61 438,958 -0.43(-1.43%)
Aug 22, 2008 30.00 30.07 29.68 30.04 631,499 +0.06(+0.21%)
Aug 21, 2008 29.59 29.97 29.57 29.97 288,905 +0.28(+0.95%)
Aug 20, 2008 29.59 29.71 29.48 29.69 749,688 +0.34(+1.15%)
Aug 19, 2008 29.58 29.58 29.28 29.35 606,281 -0.38(-1.28%)
Aug 18, 2008 30.17 30.21 29.63 29.73 539,083 -0.28(-0.93%)
Aug 15, 2008 30.28 30.28 29.90 30.01 0 -0.20(-0.66%)
Aug 14, 2008 30.14 30.43 30.08 30.21 414,513 -0.10(-0.34%)
Aug 13, 2008 30.38 30.48 30.04 30.31 479,603 -0.34(-1.11%)
Aug 12, 2008 30.81 30.96 30.51 30.65 714,752 -0.36(-1.16%)
Aug 11, 2008 31.32 31.32 30.77 31.01 529,409 +0.06(+0.18%)
Aug 08, 2008 30.87 31.03 30.47 30.96 544,321 +0.06(+0.18%)
Aug 07, 2008 31.75 31.75 30.85 30.90 578,874 -0.76(-2.40%)
Aug 06, 2008 31.70 31.70 31.29 31.66 490,797 +0.12(+0.37%)
Aug 05, 2008 31.43 31.55 31.10 31.54 581,339 +0.72(+2.34%)
Aug 04, 2008 31.68 31.68 30.78 30.82 575,698 -0.45(-1.43%)
Aug 01, 2008 32.02 32.02 31.21 31.27 343,747 -0.40(-1.28%)
Jul 31, 2008 32.09 32.09 31.60 31.67 750,809 -0.31(-0.97%)
Jul 30, 2008 31.93 32.07 31.74 31.98 369,491 +0.27(+0.86%)
Jul 29, 2008 31.71 31.71 31.22 31.71 673,869 +0.42(+1.35%)
Jul 28, 2008 31.98 31.98 31.22 31.29 440,283 -0.48(-1.53%)
Jul 25, 2008 32.09 32.09 31.57 31.77 287,821 +0.06(+0.18%)
Jul 24, 2008 32.83 32.83 31.60 31.71 503,129 -0.62(-1.92%)
Jul 23, 2008 32.60 32.60 32.26 32.34 502,877 +0.16(+0.48%)
Jul 22, 2008 31.46 32.34 31.46 32.18 600,747 +0.07(+0.21%)
Jul 21, 2008 31.73 32.24 31.73 32.11 493,315 +0.25(+0.80%)
Jul 18, 2008 32.45 32.45 31.63 31.86 561,709 +0.14(+0.45%)
Jul 17, 2008 31.71 32.01 31.60 31.71 573,916 +0.19(+0.59%)
Jul 16, 2008 30.94 31.53 30.63 31.53 759,639 +0.70(+2.26%)
Jul 15, 2008 30.97 31.20 30.60 30.83 509,372 -0.48(-1.53%)
Jul 14, 2008 31.04 32.03 31.04 31.31 701,379 -0.10(-0.33%)
Jul 11, 2008 31.29 31.59 30.97 31.41 1,153,468 -0.39(-1.22%)
Jul 10, 2008 31.56 31.88 31.43 31.80 913,213 +0.34(+1.09%)
Jul 09, 2008 32.79 32.79 31.45 31.46 622,838 -0.48(-1.50%)
Jul 08, 2008 31.65 31.94 31.33 31.94 562,422 +0.16(+0.49%)
Jul 07, 2008 32.27 32.27 31.50 31.78 1,394,291 -0.30(-0.95%)
Jul 04, 2008 32.24 32.24 31.71 32.09 308,215 +0.00(+0.00%)
Jul 03, 2008 32.24 32.24 31.71 32.09 308,215 +0.25(+0.80%)
Jul 02, 2008 32.44 32.63 31.79 31.83 960,647 -0.60(-1.86%)
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.