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

60.17 USD -0.40 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.80 42.14 41.63 42.06 975,263 +2.06(+5.15%)
Nov 29, 2011 39.99 40.29 39.86 40.00 669,432 +0.10(+0.25%)
Nov 28, 2011 39.96 40.07 39.65 39.90 990,946 +1.59(+4.15%)
Nov 25, 2011 38.37 38.82 38.29 38.31 238,812 -0.13(-0.34%)
Nov 23, 2011 39.08 39.08 38.34 38.44 1,188,954 -1.11(-2.81%)
Nov 22, 2011 39.67 39.85 39.30 39.55 2,005,983 -0.08(-0.20%)
Nov 21, 2011 39.94 39.94 39.36 39.63 1,726,329 -1.08(-2.65%)
Nov 18, 2011 41.07 41.10 40.67 40.71 845,506 +0.02(+0.05%)
Nov 17, 2011 41.42 41.60 40.50 40.69 976,228 -0.57(-1.38%)
Nov 16, 2011 41.56 42.02 41.20 41.26 962,941 -0.80(-1.90%)
Nov 15, 2011 41.89 42.28 41.70 42.06 423,424 -0.03(-0.07%)
Nov 14, 2011 42.27 42.47 41.88 42.09 316,507 -0.68(-1.59%)
Nov 11, 2011 42.43 42.93 42.41 42.77 789,897 +0.96(+2.30%)
Nov 10, 2011 42.14 42.20 41.52 41.81 989,854 +0.41(+0.99%)
Nov 09, 2011 42.01 42.18 41.34 41.40 562,324 -2.22(-5.09%)
Nov 08, 2011 43.39 43.73 42.95 43.62 422,950 +0.41(+0.95%)
Nov 07, 2011 42.94 43.23 42.60 43.21 463,885 +0.26(+0.61%)
Nov 04, 2011 42.90 43.09 42.37 42.95 529,336 -0.47(-1.08%)
Nov 03, 2011 43.05 43.54 42.37 43.42 897,320 +1.00(+2.36%)
Nov 02, 2011 42.40 42.72 42.09 42.42 595,178 +0.62(+1.48%)
Nov 01, 2011 41.59 42.24 41.28 41.80 1,021,714 -1.37(-3.17%)
Oct 31, 2011 44.12 44.15 43.17 43.17 994,803 -1.92(-4.26%)
Oct 28, 2011 44.85 45.22 44.78 45.09 931,438 -0.37(-0.81%)
Oct 27, 2011 45.00 45.74 44.61 45.46 734,964 +2.33(+5.40%)
Oct 26, 2011 43.17 43.25 42.20 43.13 431,245 +0.68(+1.60%)
Oct 25, 2011 42.85 42.95 42.25 42.45 619,793 -0.64(-1.49%)
Oct 24, 2011 42.35 43.28 42.35 43.09 894,208 +0.80(+1.89%)
Oct 21, 2011 41.90 42.34 41.89 42.29 972,413 +1.04(+2.52%)
Oct 20, 2011 41.30 41.42 40.61 41.25 814,378 -0.07(-0.17%)
Oct 19, 2011 41.92 42.04 41.29 41.32 494,585 -0.81(-1.92%)
Oct 18, 2011 41.32 42.38 40.92 42.13 526,083 +0.65(+1.57%)
Oct 17, 2011 42.17 42.18 41.34 41.48 703,297 -1.05(-2.47%)
Oct 14, 2011 42.35 42.58 42.12 42.53 824,408 +0.69(+1.65%)
Oct 13, 2011 41.64 41.95 41.25 41.84 721,577 -0.11(-0.26%)
Oct 12, 2011 41.81 42.37 41.79 41.95 567,414 +0.84(+2.04%)
Oct 11, 2011 40.77 41.20 40.64 41.11 482,914 -0.20(-0.48%)
Oct 10, 2011 40.73 41.31 40.68 41.31 421,032 +1.65(+4.16%)
Oct 07, 2011 40.27 40.35 39.52 39.66 622,025 -0.32(-0.80%)
Oct 06, 2011 39.65 39.99 38.83 39.98 708,051 +1.06(+2.72%)
Oct 05, 2011 38.16 39.05 37.89 38.92 826,421 +0.71(+1.86%)
Oct 04, 2011 37.34 38.22 36.72 38.21 1,937,858 +0.52(+1.38%)
Oct 03, 2011 38.52 38.96 37.65 37.69 1,799,031 -1.03(-2.66%)
Sep 30, 2011 39.15 39.55 38.72 38.72 786,340 -1.39(-3.47%)
Sep 29, 2011 40.43 40.60 39.54 40.11 471,298 +0.70(+1.78%)
Sep 28, 2011 40.41 40.61 39.37 39.41 1,261,521 -0.84(-2.09%)
Sep 27, 2011 40.38 40.99 40.10 40.25 1,641,893 +0.98(+2.50%)
Sep 26, 2011 38.67 39.32 38.08 39.27 1,259,714 +0.81(+2.11%)
Sep 23, 2011 37.85 38.63 37.76 38.46 1,397,892 +0.38(+1.00%)
Sep 22, 2011 38.48 38.57 37.62 38.08 2,062,001 -1.76(-4.42%)
Sep 21, 2011 41.01 41.13 39.84 39.84 908,280 -1.25(-3.04%)
Sep 20, 2011 41.25 41.60 40.90 41.09 612,414 -0.01(-0.02%)
Sep 19, 2011 40.86 41.36 40.58 41.10 622,923 -1.10(-2.61%)
Sep 16, 2011 42.38 42.51 41.87 42.20 692,483 -0.07(-0.17%)
Sep 15, 2011 42.01 42.27 41.73 42.27 682,092 +0.85(+2.05%)
Sep 14, 2011 41.12 41.84 40.43 41.42 696,043 +0.34(+0.83%)
Sep 13, 2011 40.82 41.23 40.54 41.08 1,139,766 +0.31(+0.76%)
Sep 12, 2011 40.18 40.79 39.83 40.77 871,298 -0.19(-0.46%)
Sep 09, 2011 41.73 41.79 40.82 40.96 1,394,376 -1.51(-3.56%)
Sep 08, 2011 42.63 43.11 42.35 42.47 608,769 -0.77(-1.78%)
Sep 07, 2011 42.62 43.25 42.52 43.24 606,938 +1.15(+2.73%)
Sep 06, 2011 41.21 42.11 41.20 42.09 1,200,175 -0.99(-2.30%)
Sep 02, 2011 43.26 43.56 42.97 43.08 1,614,116 -1.09(-2.47%)
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.