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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.46 25.47 25.23 25.42 1,930,009 -0.25(-0.99%)
Aug 28, 2009 25.97 25.97 25.59 25.68 913,214 +0.02(+0.10%)
Aug 27, 2009 25.46 25.77 25.20 25.65 759,919 +0.14(+0.55%)
Aug 26, 2009 25.46 25.55 25.30 25.51 1,016,337 -0.15(-0.59%)
Aug 25, 2009 25.76 25.89 25.56 25.66 1,300,484 +0.20(+0.78%)
Aug 24, 2009 25.62 25.71 25.40 25.46 1,066,460 +0.05(+0.20%)
Aug 21, 2009 25.27 25.59 25.26 25.42 1,141,084 +0.42(+1.69%)
Aug 20, 2009 24.74 25.06 24.70 24.99 689,724 +0.29(+1.18%)
Aug 19, 2009 24.20 24.82 24.20 24.70 634,067 +0.16(+0.66%)
Aug 18, 2009 24.27 24.60 24.25 24.54 617,555 +0.44(+1.82%)
Aug 17, 2009 24.21 24.22 23.98 24.10 1,085,313 -0.94(-3.76%)
Aug 14, 2009 25.27 25.27 24.79 25.04 879,375 -0.14(-0.57%)
Aug 13, 2009 25.19 25.25 24.95 25.18 1,056,364 +0.34(+1.38%)
Aug 12, 2009 24.52 25.00 24.52 24.84 824,540 +0.35(+1.42%)
Aug 11, 2009 24.69 24.69 24.41 24.49 854,614 -0.33(-1.33%)
Aug 10, 2009 24.91 24.94 24.65 24.82 1,038,855 -0.27(-1.07%)
Aug 07, 2009 25.10 25.18 24.94 25.09 838,084 +0.12(+0.50%)
Aug 06, 2009 25.23 25.27 24.79 24.97 663,989 -0.21(-0.84%)
Aug 05, 2009 25.22 25.24 24.81 25.18 777,679 -0.05(-0.20%)
Aug 04, 2009 25.12 25.34 25.04 25.23 1,098,115 -0.14(-0.56%)
Aug 03, 2009 25.39 25.44 25.09 25.37 1,367,694 +0.67(+2.72%)
Jul 31, 2009 24.51 24.82 24.37 24.70 1,190,232 +0.31(+1.27%)
Jul 30, 2009 24.31 24.59 24.26 24.39 1,019,220 +0.50(+2.08%)
Jul 29, 2009 24.00 24.04 23.72 23.89 697,552 -0.29(-1.18%)
Jul 28, 2009 24.08 24.20 23.82 24.18 1,131,672 -0.01(-0.03%)
Jul 27, 2009 24.11 24.31 23.97 24.18 793,757 +0.03(+0.13%)
Jul 24, 2009 24.00 24.17 23.86 24.15 1,221,029 +0.04(+0.15%)
Jul 23, 2009 23.57 24.19 23.54 24.12 1,195,095 +0.50(+2.11%)
Jul 22, 2009 23.40 23.72 23.33 23.62 902,098 +0.09(+0.37%)
Jul 21, 2009 23.76 23.77 23.29 23.53 1,341,077 +0.01(+0.05%)
Jul 20, 2009 23.38 23.52 23.23 23.52 1,089,584 +0.54(+2.35%)
Jul 17, 2009 22.88 23.01 22.77 22.98 3,789,133 +0.01(+0.05%)
Jul 16, 2009 22.75 23.03 22.65 22.96 753,798 +0.21(+0.90%)
Jul 15, 2009 22.42 22.82 22.41 22.76 956,588 +0.80(+3.65%)
Jul 14, 2009 21.92 21.99 21.75 21.96 559,796 +0.16(+0.74%)
Jul 13, 2009 21.44 21.82 21.42 21.80 794,974 +0.30(+1.39%)
Jul 10, 2009 21.40 21.54 21.25 21.50 665,348 -0.17(-0.80%)
Jul 09, 2009 21.71 21.81 21.55 21.67 1,056,421 +0.26(+1.22%)
Jul 08, 2009 21.53 21.64 21.11 21.41 1,383,584 -0.10(-0.46%)
Jul 07, 2009 21.98 21.98 21.45 21.51 901,675 -0.55(-2.48%)
Jul 06, 2009 21.86 22.06 21.69 22.06 793,091 +0.01(+0.06%)
Jul 02, 2009 22.28 22.38 22.00 22.04 916,029 -0.68(-3.01%)
Jul 01, 2009 22.62 22.88 22.62 22.73 2,260,539 +0.40(+1.78%)
Jun 30, 2009 22.63 22.65 22.20 22.33 1,003,069 -0.23(-1.02%)
Jun 29, 2009 22.55 22.68 22.44 22.56 1,981,437 +0.12(+0.53%)
Jun 26, 2009 22.42 22.53 22.28 22.44 753,179 +0.03(+0.14%)
Jun 25, 2009 22.26 22.42 22.25 22.41 834,852 +0.40(+1.81%)
Jun 24, 2009 22.13 22.32 21.86 22.01 1,351,526 +0.23(+1.06%)
Jun 23, 2009 21.31 21.86 21.31 21.78 851,557 +0.24(+1.13%)
Jun 22, 2009 21.95 22.08 21.45 21.54 1,134,278 -0.92(-4.10%)
Jun 19, 2009 22.36 22.46 22.21 22.46 622,457 +0.39(+1.78%)
Jun 18, 2009 22.06 22.22 21.85 22.07 1,022,578 +0.04(+0.20%)
Jun 17, 2009 22.08 22.20 21.71 22.03 983,982 -0.10(-0.45%)
Jun 16, 2009 22.52 22.60 22.08 22.13 722,831 -0.24(-1.06%)
Jun 15, 2009 22.69 22.75 22.19 22.36 980,476 -0.76(-3.31%)
Jun 12, 2009 23.15 23.18 22.95 23.13 905,074 -0.24(-1.01%)
Jun 11, 2009 23.15 23.61 23.08 23.36 897,886 +0.39(+1.71%)
Jun 10, 2009 23.21 23.23 22.67 22.97 1,077,617 +0.16(+0.68%)
Jun 09, 2009 22.78 22.95 22.64 22.82 831,782 +0.16(+0.71%)
Jun 08, 2009 22.42 22.77 22.32 22.65 1,155,414 -0.12(-0.52%)
Jun 05, 2009 23.00 23.12 22.64 22.77 1,062,219 -0.20(-0.87%)
Jun 04, 2009 22.72 23.05 22.72 22.97 3,254,934 +0.28(+1.23%)
Jun 03, 2009 23.08 23.10 22.49 22.69 971,736 -0.82(-3.49%)
Jun 02, 2009 23.41 23.51 23.20 23.51 2,711,251 +0.19(+0.80%)
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.