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

51.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.19 39.30 38.99 39.17 1,475,482 +0.07(+0.18%)
Feb 27, 2014 38.93 39.10 38.78 39.10 1,175,403 +0.23(+0.60%)
Feb 26, 2014 38.97 39.00 38.75 38.87 1,046,795 -0.12(-0.32%)
Feb 25, 2014 39.13 39.18 38.94 38.99 1,378,795 -0.15(-0.38%)
Feb 24, 2014 39.00 39.32 38.84 39.14 1,360,563 +0.29(+0.76%)
Feb 21, 2014 38.88 39.02 38.84 38.84 1,098,205 +0.09(+0.22%)
Feb 20, 2014 38.60 38.82 38.49 38.76 1,573,893 +0.16(+0.42%)
Feb 19, 2014 38.74 38.95 38.57 38.60 4,141,687 -0.30(-0.78%)
Feb 18, 2014 38.83 38.95 38.77 38.90 1,376,008 +0.25(+0.64%)
Feb 14, 2014 38.53 38.65 38.65 38.65 947,996 +0.18(+0.46%)
Feb 13, 2014 38.16 38.49 37.95 38.47 617,060 +0.10(+0.27%)
Feb 12, 2014 38.37 38.46 38.28 38.37 1,131,260 +0.03(+0.08%)
Feb 11, 2014 37.94 38.40 37.87 38.34 1,330,200 +0.65(+1.73%)
Feb 10, 2014 37.55 37.82 37.55 37.69 902,004 -0.19(-0.51%)
Feb 07, 2014 37.67 37.89 37.54 37.88 926,188 +0.43(+1.16%)
Feb 06, 2014 37.01 37.46 37.01 37.45 959,806 +0.66(+1.79%)
Feb 05, 2014 36.73 36.84 36.55 36.79 1,212,247 +0.01(+0.02%)
Feb 04, 2014 36.66 36.80 36.56 36.78 1,490,599 +0.37(+1.02%)
Feb 03, 2014 36.99 37.08 36.38 36.41 3,036,530 -0.68(-1.82%)
Jan 31, 2014 36.96 37.30 36.83 37.08 1,975,535 -0.47(-1.24%)
Jan 30, 2014 37.70 37.70 37.41 37.55 971,050 +0.17(+0.46%)
Jan 29, 2014 37.48 37.58 37.25 37.38 1,419,141 -0.39(-1.03%)
Jan 28, 2014 37.48 37.81 37.48 37.77 1,214,219 +0.31(+0.83%)
Jan 27, 2014 37.71 37.73 37.24 37.46 3,002,032 -0.23(-0.60%)
Jan 24, 2014 38.23 38.33 37.67 37.68 1,886,933 -1.00(-2.59%)
Jan 23, 2014 38.98 38.98 38.52 38.68 1,189,183 -0.39(-0.99%)
Jan 22, 2014 39.08 39.10 38.96 39.07 1,259,309 +0.05(+0.12%)
Jan 21, 2014 39.12 39.13 38.86 39.02 1,774,978 +0.14(+0.36%)
Jan 17, 2014 39.02 38.88 38.88 38.88 1,199,687 -0.11(-0.28%)
Jan 16, 2014 39.01 39.01 38.84 38.99 1,352,654 -0.02(-0.04%)
Jan 15, 2014 38.93 39.06 38.86 39.01 979,422 +0.08(+0.20%)
Jan 14, 2014 38.86 38.93 38.61 38.93 1,216,780 +0.30(+0.78%)
Jan 13, 2014 38.82 38.90 38.54 38.63 1,779,491 -0.33(-0.86%)
Jan 10, 2014 38.74 38.99 38.71 38.96 2,952,054 +0.40(+1.03%)
Jan 09, 2014 38.64 38.64 38.35 38.56 1,445,618 -0.06(-0.16%)
Jan 08, 2014 38.73 38.73 38.55 38.63 1,589,145 -0.04(-0.10%)
Jan 07, 2014 38.70 38.70 38.60 38.66 856,723 +0.18(+0.46%)
Jan 06, 2014 38.75 38.75 38.46 38.49 1,038,941 -0.09(-0.22%)
Jan 03, 2014 38.72 38.72 38.53 38.57 2,664,815 +0.00(+0.00%)
Jan 02, 2014 38.80 38.92 38.51 38.57 1,967,530 -0.79(-2.01%)
Dec 31, 2013 39.27 39.36 39.36 39.36 1,432,562 +0.16(+0.40%)
Dec 30, 2013 39.05 39.21 39.05 39.21 2,054,277 +0.20(+0.52%)
Dec 27, 2013 39.12 39.12 38.97 39.01 1,250,342 +0.16(+0.40%)
Dec 26, 2013 38.84 38.88 38.79 38.85 1,831,600 +0.16(+0.42%)
Dec 24, 2013 38.60 38.71 38.53 38.69 1,116,093 +0.07(+0.18%)
Dec 23, 2013 38.41 38.64 38.41 38.62 1,207,355 +0.37(+0.97%)
Dec 20, 2013 38.16 38.33 38.15 38.25 1,432,957 +0.15(+0.40%)
Dec 19, 2013 37.99 38.15 37.89 38.09 1,430,811 -0.08(-0.22%)
Dec 18, 2013 37.89 38.32 37.50 38.18 2,442,426 +0.54(+1.43%)
Dec 17, 2013 37.76 37.79 37.55 37.64 933,302 -0.16(-0.43%)
Dec 16, 2013 37.84 37.92 37.77 37.80 1,055,575 +0.27(+0.72%)
Dec 13, 2013 37.55 37.59 37.41 37.53 1,406,341 -0.02(-0.04%)
Dec 12, 2013 37.71 37.71 37.44 37.55 1,919,473 -0.25(-0.65%)
Dec 11, 2013 38.30 38.30 37.77 37.79 1,149,508 -0.47(-1.23%)
Dec 10, 2013 38.25 38.28 38.16 38.26 1,055,309 -0.05(-0.12%)
Dec 09, 2013 38.29 38.35 38.24 38.31 1,861,195 +0.02(+0.06%)
Dec 06, 2013 38.17 38.33 38.10 38.29 980,275 +0.49(+1.30%)
Dec 05, 2013 37.96 37.96 37.77 37.79 690,151 -0.20(-0.53%)
Dec 04, 2013 37.88 38.04 37.72 37.99 1,265,941 -0.18(-0.46%)
Dec 03, 2013 38.30 38.31 38.05 38.17 902,570 -0.09(-0.24%)
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.