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

54.07 +0.41 (+0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.81 31.14 30.74 30.92 1,538,473 -0.32(-1.03%)
Nov 29, 2010 31.15 31.33 30.85 31.24 1,241,111 -0.18(-0.57%)
Nov 26, 2010 31.44 31.58 31.38 31.42 368,159 -0.54(-1.69%)
Nov 24, 2010 31.75 31.96 31.96 31.96 909,987 +0.54(+1.72%)
Nov 23, 2010 31.70 31.75 31.35 31.42 1,262,762 -0.99(-3.05%)
Nov 22, 2010 32.34 32.50 32.01 32.40 1,143,409 -0.23(-0.69%)
Nov 19, 2010 32.42 32.64 32.23 32.63 995,626 +0.01(+0.04%)
Nov 18, 2010 32.52 32.65 32.48 32.62 1,076,927 +0.76(+2.39%)
Nov 17, 2010 31.86 32.02 31.77 31.86 791,311 +0.15(+0.48%)
Nov 16, 2010 32.20 32.22 31.57 31.70 1,646,707 -0.97(-2.98%)
Nov 15, 2010 32.68 32.77 32.49 32.68 1,367,179 +0.15(+0.46%)
Nov 12, 2010 32.72 32.90 32.31 32.53 1,077,643 -0.38(-1.15%)
Nov 11, 2010 32.90 32.95 32.74 32.90 1,420,303 -0.28(-0.85%)
Nov 10, 2010 33.18 33.24 32.75 33.19 1,132,896 +0.14(+0.44%)
Nov 09, 2010 33.59 33.65 32.89 33.04 6,447,530 -0.34(-1.03%)
Nov 08, 2010 33.32 33.42 33.17 33.38 1,224,913 -0.15(-0.45%)
Nov 05, 2010 33.58 33.69 33.42 33.53 2,298,249 -0.17(-0.51%)
Nov 04, 2010 33.52 33.71 33.45 33.71 1,488,561 +0.81(+2.46%)
Nov 03, 2010 32.79 32.91 32.39 32.90 2,152,773 +0.19(+0.57%)
Nov 02, 2010 32.70 32.77 32.58 32.71 1,277,791 +0.45(+1.40%)
Nov 01, 2010 32.41 32.48 32.06 32.26 1,157,882 +0.02(+0.06%)
Oct 29, 2010 32.18 32.31 32.13 32.24 1,684,692 -0.02(-0.06%)
Oct 28, 2010 32.27 32.32 32.07 32.26 3,248,513 +0.32(+0.99%)
Oct 27, 2010 32.05 32.05 31.64 31.94 1,532,158 -0.48(-1.48%)
Oct 25, 2010 32.64 32.77 32.42 32.42 1,887,417 +0.11(+0.34%)
Oct 22, 2010 32.39 32.40 32.21 32.31 1,207,136 +0.08(+0.26%)
Oct 21, 2010 32.46 32.62 31.99 32.23 1,751,824 -0.15(-0.47%)
Oct 20, 2010 32.03 32.49 31.99 32.38 1,446,434 +0.58(+1.81%)
Oct 19, 2010 32.01 32.15 31.66 31.81 1,953,981 -0.79(-2.42%)
Oct 18, 2010 32.41 32.71 32.35 32.60 1,033,802 +0.06(+0.19%)
Oct 15, 2010 32.75 32.77 32.34 32.53 2,157,395 -0.08(-0.25%)
Oct 14, 2010 32.70 32.75 32.47 32.62 1,631,922 +0.10(+0.32%)
Oct 13, 2010 32.45 32.65 32.36 32.51 1,502,262 +0.38(+1.17%)
Oct 12, 2010 31.97 32.18 31.72 32.14 1,244,366 -0.05(-0.15%)
Oct 11, 2010 32.25 32.29 32.07 32.18 775,515 -0.04(-0.13%)
Oct 08, 2010 32.23 32.28 31.92 32.23 2,235,734 +0.24(+0.75%)
Oct 07, 2010 32.31 32.31 31.79 31.99 1,187,911 -0.11(-0.34%)
Oct 06, 2010 32.03 32.14 31.97 32.10 2,269,368 +0.19(+0.58%)
Oct 05, 2010 31.57 31.99 31.51 31.91 995,746 +0.80(+2.56%)
Oct 04, 2010 31.29 31.40 31.01 31.12 2,259,658 -0.34(-1.09%)
Oct 01, 2010 31.46 31.52 31.22 31.46 2,064,844 +0.34(+1.08%)
Sep 30, 2010 31.40 31.49 30.90 31.12 2,044,745 -0.06(-0.20%)
Sep 29, 2010 31.21 31.33 31.09 31.18 896,343 -0.03(-0.11%)
Sep 28, 2010 31.09 31.25 30.77 31.22 971,451 +0.23(+0.73%)
Sep 27, 2010 31.13 31.16 30.98 30.99 888,950 -0.14(-0.44%)
Sep 24, 2010 30.92 31.18 30.90 31.13 1,085,264 +0.77(+2.55%)
Sep 23, 2010 30.39 30.65 30.30 30.35 1,351,972 -0.32(-1.05%)
Sep 22, 2010 30.79 30.94 30.59 30.68 820,016 +0.02(+0.07%)
Sep 21, 2010 30.74 30.90 30.44 30.66 1,097,106 -0.02(-0.07%)
Sep 20, 2010 30.35 30.76 30.31 30.68 925,844 +0.52(+1.73%)
Sep 17, 2010 30.16 30.39 30.10 30.16 1,505,200 -0.29(-0.95%)
Sep 15, 2010 30.27 30.48 30.15 30.44 1,186,346 +0.03(+0.09%)
Sep 14, 2010 30.24 30.55 30.13 30.42 2,943,198 +0.12(+0.38%)
Sep 13, 2010 30.28 30.33 30.16 30.30 980,973 +0.57(+1.91%)
Sep 10, 2010 29.69 29.80 29.65 29.73 531,081 +0.10(+0.35%)
Sep 09, 2010 29.81 29.85 29.55 29.63 549,743 +0.23(+0.79%)
Sep 08, 2010 29.35 29.61 29.35 29.39 764,610 +0.20(+0.68%)
Sep 07, 2010 29.44 29.44 29.16 29.20 1,101,691 -0.37(-1.25%)
Sep 03, 2010 29.54 29.65 29.40 29.57 751,734 +0.27(+0.91%)
Sep 02, 2010 29.06 29.30 28.98 29.30 2,093,033 +0.24(+0.83%)
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.