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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.19 37.27 37.14 37.19 1,134,751 -0.16(-0.43%)
Sep 26, 2013 37.34 37.45 37.23 37.35 1,143,396 +0.15(+0.41%)
Sep 25, 2013 37.19 37.35 37.16 37.20 1,767,119 +0.00(+0.00%)
Sep 24, 2013 37.29 37.37 37.12 37.20 2,352,143 -0.09(-0.24%)
Sep 23, 2013 37.27 37.37 37.17 37.29 1,221,944 +0.02(+0.04%)
Sep 20, 2013 37.59 37.59 37.27 37.28 1,205,329 -0.33(-0.87%)
Sep 19, 2013 37.84 37.84 37.56 37.60 2,247,757 -0.33(-0.86%)
Sep 18, 2013 36.85 37.93 36.73 37.93 1,762,256 +1.08(+2.94%)
Sep 17, 2013 36.77 36.85 36.72 36.85 1,301,447 +0.08(+0.21%)
Sep 16, 2013 36.97 36.93 36.77 36.77 1,620,790 +0.27(+0.75%)
Sep 13, 2013 36.32 36.50 36.29 36.50 1,483,021 +0.17(+0.46%)
Sep 12, 2013 36.43 36.49 36.32 36.33 1,590,592 -0.24(-0.64%)
Sep 11, 2013 36.37 36.58 36.30 36.57 1,704,616 +0.14(+0.37%)
Sep 10, 2013 36.38 36.47 36.29 36.43 1,786,754 +0.33(+0.92%)
Sep 09, 2013 35.79 36.10 35.73 36.10 1,116,092 +0.62(+1.75%)
Sep 06, 2013 35.48 35.61 35.24 35.48 1,930,639 +0.19(+0.54%)
Sep 05, 2013 35.10 35.32 35.10 35.29 813,534 +0.09(+0.26%)
Sep 04, 2013 34.85 35.25 34.85 35.19 1,106,441 +0.30(+0.85%)
Sep 03, 2013 35.00 35.13 34.78 34.90 1,837,534 +0.55(+1.59%)
Aug 30, 2013 34.61 34.61 34.30 34.35 1,362,631 -0.24(-0.70%)
Aug 29, 2013 34.56 34.76 34.56 34.60 1,516,588 +0.02(+0.07%)
Aug 28, 2013 34.48 34.76 34.43 34.57 2,329,472 -0.04(-0.11%)
Aug 27, 2013 34.85 34.94 34.60 34.61 1,255,676 -0.62(-1.76%)
Aug 26, 2013 35.38 35.42 35.20 35.23 1,710,564 -0.23(-0.64%)
Aug 23, 2013 35.46 35.50 35.26 35.46 972,417 +0.28(+0.80%)
Aug 22, 2013 35.01 35.24 35.01 35.18 1,069,039 +0.36(+1.04%)
Aug 21, 2013 35.08 35.11 34.70 34.82 1,562,904 -0.47(-1.33%)
Aug 20, 2013 35.23 35.41 35.16 35.29 912,193 -0.06(-0.17%)
Aug 19, 2013 35.69 35.69 35.34 35.35 1,075,428 -0.34(-0.95%)
Aug 16, 2013 35.71 35.80 35.66 35.69 980,617 +0.02(+0.06%)
Aug 15, 2013 35.57 35.70 35.31 35.66 1,642,469 -0.27(-0.76%)
Aug 14, 2013 35.96 36.01 35.91 35.94 1,189,270 +0.01(+0.02%)
Aug 13, 2013 35.82 35.95 35.63 35.93 1,287,777 +0.26(+0.72%)
Aug 12, 2013 35.61 35.74 35.58 35.67 998,225 -0.02(-0.06%)
Aug 09, 2013 35.62 35.77 35.57 35.69 1,163,293 +0.06(+0.17%)
Aug 08, 2013 35.48 35.67 35.36 35.63 1,372,442 +0.40(+1.14%)
Aug 07, 2013 35.25 35.34 35.20 35.23 1,263,382 -0.22(-0.62%)
Aug 06, 2013 35.62 35.63 35.36 35.45 1,058,532 -0.11(-0.32%)
Aug 05, 2013 35.57 35.59 35.46 35.57 1,113,430 -0.11(-0.32%)
Aug 02, 2013 35.51 35.72 35.48 35.68 1,811,693 +0.17(+0.49%)
Aug 01, 2013 35.44 35.57 35.38 35.51 2,855,342 +0.45(+1.30%)
Jul 31, 2013 34.99 35.29 34.92 35.05 1,244,863 +0.04(+0.11%)
Jul 30, 2013 35.23 35.23 34.95 35.01 915,939 -0.07(-0.19%)
Jul 29, 2013 35.14 35.16 35.02 35.08 757,742 -0.33(-0.92%)
Jul 26, 2013 35.32 35.41 35.10 35.41 1,955,431 -0.18(-0.51%)
Jul 25, 2013 35.29 35.60 35.24 35.59 1,197,577 +0.10(+0.28%)
Jul 24, 2013 35.76 35.76 35.38 35.49 976,213 -0.15(-0.42%)
Jul 23, 2013 35.67 35.72 35.54 35.64 1,046,972 +0.14(+0.41%)
Jul 22, 2013 35.32 35.51 35.32 35.50 1,758,504 +0.23(+0.64%)
Jul 19, 2013 35.21 35.32 35.13 35.27 1,134,304 -0.02(-0.06%)
Jul 18, 2013 35.20 35.32 35.17 35.29 1,194,593 +0.13(+0.38%)
Jul 17, 2013 35.25 35.28 35.06 35.16 893,416 +0.14(+0.40%)
Jul 16, 2013 35.02 35.03 34.89 35.02 1,068,702 -0.02(-0.06%)
Jul 15, 2013 34.95 35.06 34.88 35.04 1,314,826 +0.25(+0.72%)
Jul 12, 2013 34.79 34.84 34.71 34.79 1,032,028 -0.22(-0.62%)
Jul 11, 2013 34.76 35.07 34.63 35.01 1,224,374 +0.99(+2.91%)
Jul 10, 2013 33.96 34.25 33.94 34.02 1,958,892 +0.05(+0.16%)
Jul 09, 2013 34.08 34.01 33.83 33.97 1,294,938 +0.23(+0.70%)
Jul 08, 2013 33.73 33.82 33.65 33.73 1,083,287 +0.11(+0.34%)
Jul 05, 2013 33.76 33.77 33.39 33.62 982,682 +0.11(+0.32%)
Jul 03, 2013 33.34 33.61 33.27 33.51 1,075,685 -0.06(-0.18%)
Jul 02, 2013 33.72 33.92 33.47 33.57 1,043,997 -0.26(-0.76%)
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.