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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.18 39.17 39.17 39.17 729,768 +0.02(+0.06%)
Aug 28, 2014 39.10 39.21 39.07 39.15 1,107,794 -0.22(-0.55%)
Aug 27, 2014 39.32 39.40 39.29 39.37 894,709 +0.11(+0.27%)
Aug 26, 2014 39.27 39.35 39.25 39.26 984,604 +0.05(+0.12%)
Aug 25, 2014 39.14 39.28 39.11 39.22 1,134,920 +0.27(+0.70%)
Aug 22, 2014 39.02 39.07 38.87 38.94 763,631 -0.17(-0.44%)
Aug 21, 2014 39.10 39.15 39.06 39.12 1,066,229 +0.10(+0.25%)
Aug 20, 2014 38.89 39.07 38.89 39.02 942,628 -0.09(-0.23%)
Aug 19, 2014 39.05 39.13 39.01 39.11 1,138,114 +0.10(+0.25%)
Aug 18, 2014 38.87 39.03 38.87 39.01 1,175,949 +0.26(+0.66%)
Aug 15, 2014 38.94 38.97 38.46 38.76 830,405 +0.01(+0.02%)
Aug 14, 2014 38.72 38.76 38.68 38.75 652,375 +0.17(+0.43%)
Aug 13, 2014 38.63 38.63 38.54 38.58 1,472,564 +0.22(+0.57%)
Aug 12, 2014 38.31 38.41 38.27 38.37 927,362 -0.03(-0.08%)
Aug 11, 2014 38.37 38.47 38.32 38.40 2,356,373 +0.17(+0.45%)
Aug 08, 2014 37.91 38.20 37.88 38.22 1,042,215 +0.24(+0.63%)
Aug 07, 2014 38.35 38.37 37.87 37.98 1,390,592 -0.28(-0.73%)
Aug 06, 2014 38.09 38.35 38.05 38.26 1,621,914 -0.08(-0.20%)
Aug 05, 2014 38.63 38.63 38.25 38.34 1,273,426 -0.49(-1.26%)
Aug 04, 2014 38.73 38.88 38.59 38.82 2,081,773 +0.22(+0.57%)
Aug 01, 2014 38.67 38.83 38.50 38.61 1,907,294 -0.17(-0.45%)
Jul 31, 2014 39.10 39.10 38.75 38.78 1,179,314 -0.69(-1.74%)
Jul 30, 2014 39.53 39.57 39.33 39.46 1,013,664 +0.03(+0.08%)
Jul 29, 2014 39.68 39.70 39.43 39.43 1,072,406 -0.18(-0.46%)
Jul 28, 2014 39.55 39.66 39.40 39.61 1,049,673 +0.10(+0.25%)
Jul 25, 2014 39.62 39.62 39.40 39.52 861,088 -0.14(-0.36%)
Jul 24, 2014 39.69 39.71 39.62 39.66 1,031,829 +0.06(+0.15%)
Jul 23, 2014 39.67 39.67 39.55 39.60 738,918 +0.08(+0.19%)
Jul 22, 2014 39.46 39.59 39.46 39.52 978,148 +0.23(+0.57%)
Jul 21, 2014 39.19 39.33 39.10 39.30 730,023 -0.09(-0.23%)
Jul 18, 2014 39.13 39.43 39.13 39.39 575,135 +0.38(+0.98%)
Jul 17, 2014 39.27 39.41 38.95 39.01 1,008,086 -0.53(-1.33%)
Jul 16, 2014 39.55 39.55 39.45 39.53 760,424 +0.28(+0.71%)
Jul 15, 2014 39.44 39.44 39.11 39.25 937,848 -0.14(-0.34%)
Jul 14, 2014 39.42 39.45 39.36 39.39 821,827 +0.29(+0.75%)
Jul 11, 2014 39.03 39.14 38.97 39.10 888,809 +0.01(+0.02%)
Jul 10, 2014 38.85 39.11 38.79 39.09 2,158,398 -0.38(-0.95%)
Jul 09, 2014 39.28 39.50 39.28 39.46 1,000,198 +0.11(+0.29%)
Jul 08, 2014 39.37 39.51 39.23 39.35 1,185,881 -0.32(-0.82%)
Jul 07, 2014 39.69 39.71 39.60 39.67 840,251 -0.26(-0.64%)
Jul 03, 2014 39.78 39.93 39.93 39.93 483,190 +0.17(+0.42%)
Jul 02, 2014 39.74 39.77 39.68 39.77 904,785 +0.06(+0.15%)
Jul 01, 2014 39.52 39.74 39.52 39.71 1,833,254 +0.35(+0.88%)
Jun 30, 2014 39.28 39.37 39.24 39.36 3,946,279 +0.05(+0.11%)
Jun 27, 2014 39.18 39.31 39.13 39.31 1,306,202 +0.06(+0.15%)
Jun 26, 2014 39.22 39.25 38.97 39.25 1,229,371 +0.05(+0.12%)
Jun 25, 2014 38.99 39.24 38.99 39.21 866,065 +0.04(+0.10%)
Jun 24, 2014 39.37 39.43 39.14 39.17 858,313 -0.23(-0.57%)
Jun 23, 2014 39.37 39.40 39.25 39.40 976,405 -0.07(-0.19%)
Jun 20, 2014 39.49 39.51 39.41 39.47 930,993 -0.06(-0.15%)
Jun 19, 2014 39.59 39.61 39.46 39.53 961,943 +0.12(+0.30%)
Jun 18, 2014 39.03 39.43 39.02 39.41 1,317,429 +0.38(+0.97%)
Jun 17, 2014 38.99 39.07 38.95 39.03 1,281,115 -0.09(-0.23%)
Jun 16, 2014 39.08 39.17 39.04 39.12 793,439 -0.02(-0.06%)
Jun 13, 2014 39.07 39.18 39.06 39.14 807,172 +0.04(+0.11%)
Jun 12, 2014 39.24 39.26 39.03 39.10 1,469,569 -0.01(-0.04%)
Jun 11, 2014 39.13 39.17 39.05 39.11 1,520,139 -0.16(-0.40%)
Jun 10, 2014 39.18 39.27 39.12 39.27 873,629 +0.03(+0.08%)
Jun 06, 2014 39.12 39.26 39.10 39.24 899,753 +0.23(+0.59%)
Jun 05, 2014 38.92 39.05 38.77 39.01 981,508 +0.22(+0.58%)
Jun 04, 2014 38.71 38.79 38.65 38.79 960,042 -0.02(-0.06%)
Jun 03, 2014 38.74 38.81 38.70 38.81 1,052,754 -0.03(-0.08%)
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.