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

62.83 USD -0.40 (-0.64%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.56 28.73 27.90 28.12 0 -0.22(-0.78%)
Jan 29, 2009 28.95 28.97 28.22 28.34 668,936 -1.38(-4.64%)
Jan 28, 2009 30.47 30.47 29.37 29.72 865,423 +1.04(+3.63%)
Jan 27, 2009 28.71 28.85 28.28 28.68 1,124,074 +0.51(+1.81%)
Jan 26, 2009 28.18 28.79 27.88 28.17 2,249,280 +0.42(+1.51%)
Jan 23, 2009 26.63 27.99 26.63 27.75 577,707 -0.05(-0.18%)
Jan 22, 2009 27.70 28.17 27.21 27.80 577,822 -0.76(-2.65%)
Jan 21, 2009 27.92 28.59 27.37 28.56 595,854 +1.39(+5.11%)
Jan 20, 2009 30.28 30.28 27.12 27.17 1,164,794 -2.19(-7.46%)
Jan 16, 2009 29.87 29.90 28.59 29.36 1,183,791 +0.32(+1.10%)
Jan 15, 2009 28.91 29.46 28.19 29.04 1,799,278 +0.09(+0.31%)
Jan 14, 2009 29.55 29.80 28.77 28.95 1,082,977 -1.37(-4.52%)
Jan 13, 2009 30.01 30.45 29.96 30.32 573,463 -0.28(-0.92%)
Jan 12, 2009 31.21 31.27 30.39 30.60 1,272,179 -0.89(-2.83%)
Jan 09, 2009 32.25 32.45 31.43 31.49 859,314 -1.03(-3.17%)
Jan 08, 2009 32.07 32.52 31.86 32.52 557,526 +0.41(+1.28%)
Jan 07, 2009 32.69 32.69 31.96 32.11 1,314,203 -0.86(-2.62%)
Jan 06, 2009 32.95 33.23 32.52 32.97 1,545,687 +0.42(+1.30%)
Jan 05, 2009 32.65 32.89 32.28 32.55 1,201,960 -0.41(-1.24%)
Jan 02, 2009 32.29 33.05 32.04 32.96 0 +0.64(+1.98%)
Jan 01, 2009 31.80 32.56 31.66 32.32 0 +0.00(+0.00%)
Dec 31, 2008 31.80 32.56 31.66 32.32 1,775,022 +0.42(+1.32%)
Dec 30, 2008 31.31 31.92 31.24 31.90 2,493,385 +0.94(+3.04%)
Dec 29, 2008 31.08 31.35 30.76 30.96 2,139,634 +0.05(+0.16%)
Dec 26, 2008 31.08 31.08 30.68 30.91 1,483,126 +0.10(+0.32%)
Dec 24, 2008 30.77 30.91 30.31 30.81 1,188,005 -0.41(-1.31%)
Dec 23, 2008 31.73 31.82 31.05 31.22 2,754,152 -0.28(-0.89%)
Dec 22, 2008 32.00 32.01 31.06 31.50 3,439,494 -0.17(-0.54%)
Dec 19, 2008 32.05 32.40 31.59 31.67 3,739,447 -0.51(-1.58%)
Dec 18, 2008 33.07 33.08 31.78 32.18 1,657,604 -0.96(-2.90%)
Dec 17, 2008 32.92 33.57 32.67 33.14 2,232,217 -0.27(-0.81%)
Dec 16, 2008 31.62 33.48 31.45 33.41 2,538,304 +1.87(+5.93%)
Dec 15, 2008 31.67 31.81 31.07 31.54 2,238,288 +0.04(+0.13%)
Dec 12, 2008 30.75 31.67 30.58 31.50 2,268,066 +0.24(+0.77%)
Dec 11, 2008 31.38 32.12 30.91 31.26 1,927,366 -0.14(-0.45%)
Dec 10, 2008 31.02 31.60 30.93 31.40 2,259,128 +0.91(+2.98%)
Dec 09, 2008 30.45 31.20 30.21 30.49 2,845,779 -0.31(-1.01%)
Dec 08, 2008 30.25 31.10 30.11 30.80 3,195,816 +1.50(+5.12%)
Dec 05, 2008 28.42 29.38 27.68 29.30 2,081,882 +0.63(+2.19%)
Dec 04, 2008 29.03 29.52 28.25 28.67 2,792,641 -1.08(-3.63%)
Dec 03, 2008 28.98 29.85 28.41 29.75 1,682,225 +0.41(+1.40%)
Dec 02, 2008 29.07 29.56 28.61 29.34 1,727,385 +1.18(+4.19%)
Dec 01, 2008 29.67 29.83 28.01 28.16 1,187,192 -2.40(-7.85%)
Nov 28, 2008 30.35 30.77 30.07 30.56 542,235 -0.06(-0.20%)
Nov 26, 2008 29.43 30.78 29.21 30.62 1,717,173 +0.53(+1.76%)
Nov 25, 2008 30.40 30.52 29.19 30.09 1,551,456 +0.18(+0.60%)
Nov 24, 2008 28.68 30.39 28.39 29.91 1,400,919 +2.11(+7.59%)
Nov 21, 2008 27.40 27.89 26.18 27.80 1,464,436 +2.16(+8.42%)
Nov 20, 2008 27.59 27.83 25.64 25.64 1,113,787 -2.04(-7.37%)
Nov 19, 2008 29.07 29.47 27.62 27.68 1,264,474 -1.83(-6.20%)
Nov 18, 2008 29.38 29.97 28.68 29.51 1,049,224 -0.11(-0.37%)
Nov 17, 2008 29.95 31.00 29.30 29.62 1,571,289 -0.62(-2.05%)
Nov 14, 2008 30.70 31.45 29.95 30.24 1,283,022 -2.01(-6.23%)
Nov 13, 2008 29.85 32.25 28.66 32.25 804,404 +2.82(+9.58%)
Nov 12, 2008 30.67 30.71 29.38 29.43 1,230,332 -1.80(-5.76%)
Nov 11, 2008 31.82 31.86 30.67 31.23 1,037,968 -1.40(-4.29%)
Nov 10, 2008 33.49 33.59 32.02 32.63 827,123 -0.28(-0.85%)
Nov 07, 2008 32.00 32.92 31.76 32.91 1,297,310 +1.99(+6.44%)
Nov 06, 2008 32.89 33.07 30.78 30.92 1,110,464 -2.44(-7.30%)
Nov 05, 2008 34.74 35.17 33.19 33.36 1,050,786 -1.82(-5.18%)
Nov 04, 2008 33.97 35.29 33.97 35.18 863,886 +2.34(+7.13%)
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.