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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.20 31.20 30.82 30.99 958,939 +0.18(+0.57%)
Jan 30, 2012 30.68 30.88 30.60 30.82 1,642,350 -0.34(-1.10%)
Jan 27, 2012 31.06 31.23 31.04 31.16 899,859 +0.06(+0.19%)
Jan 26, 2012 31.34 31.41 30.98 31.10 882,080 +0.05(+0.16%)
Jan 25, 2012 30.58 31.15 30.44 31.05 1,146,231 +0.37(+1.19%)
Jan 24, 2012 30.63 30.81 30.53 30.68 6,374,885 -0.27(-0.87%)
Jan 23, 2012 30.84 31.05 30.82 30.95 2,289,753 +0.23(+0.74%)
Jan 20, 2012 30.63 30.78 30.58 30.73 797,074 +0.04(+0.12%)
Jan 19, 2012 30.51 30.71 30.41 30.69 1,410,760 +0.40(+1.33%)
Jan 18, 2012 29.87 30.30 29.83 30.29 1,329,536 +0.59(+2.00%)
Jan 17, 2012 29.81 29.89 29.67 29.70 1,162,283 +0.37(+1.27%)
Jan 13, 2012 29.32 29.35 29.01 29.32 602,677 -0.30(-1.01%)
Jan 12, 2012 29.62 29.68 29.42 29.62 518,804 +0.14(+0.47%)
Jan 11, 2012 29.34 29.51 29.24 29.48 1,784,121 -0.07(-0.22%)
Jan 10, 2012 29.56 29.67 29.52 29.55 1,269,981 +0.45(+1.56%)
Jan 09, 2012 29.14 29.14 28.94 29.10 953,125 +0.12(+0.43%)
Jan 06, 2012 29.26 29.26 28.93 28.97 906,012 -0.37(-1.27%)
Jan 05, 2012 29.28 29.40 29.10 29.35 1,081,682 -0.34(-1.13%)
Jan 04, 2012 29.59 29.73 29.46 29.68 1,887,915 +0.68(+2.35%)
Dec 30, 2011 28.90 29.10 28.86 29.00 2,983,917 +0.14(+0.48%)
Dec 29, 2011 28.50 28.88 28.50 28.86 4,272,419 +0.42(+1.47%)
Dec 28, 2011 28.76 28.85 28.42 28.45 3,141,170 -0.45(-1.57%)
Dec 27, 2011 28.99 29.06 28.89 28.90 2,120,297 -0.21(-0.73%)
Dec 23, 2011 28.98 29.12 28.91 29.11 1,823,099 +0.50(+1.74%)
Dec 21, 2011 28.53 28.66 28.32 28.61 2,632,765 -0.05(-0.18%)
Dec 20, 2011 28.31 28.74 28.31 28.67 2,596,270 +0.93(+3.34%)
Dec 19, 2011 28.10 28.20 27.68 27.74 1,544,117 -0.36(-1.28%)
Dec 16, 2011 28.16 28.33 27.99 28.10 1,545,787 +0.02(+0.08%)
Dec 15, 2011 28.33 28.38 28.04 28.08 1,590,371 +0.08(+0.28%)
Dec 14, 2011 28.20 28.31 27.92 28.00 1,695,324 -0.35(-1.22%)
Dec 13, 2011 28.85 29.07 28.20 28.35 1,302,030 -0.41(-1.43%)
Dec 12, 2011 28.96 28.96 28.52 28.76 1,241,439 -0.83(-2.82%)
Dec 09, 2011 29.17 29.63 29.11 29.59 1,080,462 +0.66(+2.27%)
Dec 08, 2011 29.44 29.51 28.85 28.93 1,687,027 -0.91(-3.05%)
Dec 07, 2011 29.59 29.98 29.44 29.85 1,094,335 +0.12(+0.40%)
Dec 06, 2011 29.71 29.91 29.56 29.73 981,409 -0.20(-0.66%)
Dec 05, 2011 30.09 30.17 29.68 29.92 1,647,909 +0.42(+1.41%)
Dec 02, 2011 29.94 29.95 29.51 29.51 1,222,176 +0.04(+0.14%)
Dec 01, 2011 29.56 29.85 29.44 29.46 1,045,031 -0.26(-0.88%)
Nov 30, 2011 29.54 29.78 29.42 29.73 1,379,920 +1.46(+5.15%)
Nov 29, 2011 28.26 28.48 28.17 28.27 947,193 +0.07(+0.25%)
Nov 28, 2011 28.24 28.32 28.02 28.20 1,402,110 +1.12(+4.15%)
Nov 25, 2011 27.12 27.44 27.06 27.08 337,900 -0.09(-0.34%)
Nov 23, 2011 27.62 27.62 27.10 27.17 1,682,276 -0.78(-2.81%)
Nov 22, 2011 28.04 28.16 27.78 27.95 2,838,308 -0.06(-0.20%)
Nov 21, 2011 28.23 28.23 27.82 28.01 2,442,619 -0.76(-2.65%)
Nov 18, 2011 29.03 29.05 28.74 28.77 1,196,324 +0.01(+0.05%)
Nov 17, 2011 29.27 29.40 28.62 28.76 1,381,285 -0.40(-1.38%)
Nov 16, 2011 29.37 29.70 29.12 29.16 1,362,485 -0.57(-1.90%)
Nov 15, 2011 29.61 29.88 29.47 29.73 599,111 -0.02(-0.07%)
Nov 14, 2011 29.87 30.02 29.60 29.75 447,832 -0.48(-1.59%)
Nov 11, 2011 29.99 30.34 29.97 30.23 1,117,642 +0.68(+2.30%)
Nov 10, 2011 29.78 29.83 29.34 29.55 1,400,565 +0.29(+0.99%)
Nov 09, 2011 29.69 29.81 29.22 29.26 795,644 -1.57(-5.09%)
Nov 08, 2011 30.67 30.90 30.35 30.83 598,441 +0.29(+0.95%)
Nov 07, 2011 30.35 30.55 30.11 30.54 656,360 +0.18(+0.61%)
Nov 04, 2011 30.32 30.45 29.95 30.36 748,968 -0.33(-1.08%)
Nov 03, 2011 30.43 30.77 29.95 30.69 1,269,637 +0.71(+2.36%)
Nov 02, 2011 29.97 30.19 29.75 29.98 842,130 +0.44(+1.48%)
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.