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

61.07 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.30 27.44 26.71 26.83 1,781,342 -0.38(-1.39%)
Jan 28, 2010 27.70 27.72 27.00 27.21 1,299,894 -0.39(-1.40%)
Jan 27, 2010 27.48 27.62 27.23 27.60 1,217,062 -0.09(-0.33%)
Jan 26, 2010 27.66 27.89 27.49 27.69 1,029,890 -0.21(-0.75%)
Jan 25, 2010 28.02 28.14 27.83 27.90 1,731,347 +0.27(+0.97%)
Jan 22, 2010 28.05 28.15 27.53 27.63 2,133,087 -0.47(-1.67%)
Jan 21, 2010 28.79 28.86 28.00 28.10 1,823,776 -0.74(-2.56%)
Jan 20, 2010 29.03 29.03 28.59 28.84 1,474,382 -0.78(-2.62%)
Jan 19, 2010 29.22 29.62 29.19 29.62 2,480,509 +0.35(+1.20%)
Jan 15, 2010 29.52 29.26 29.26 29.26 1,086,552 -0.40(-1.36%)
Jan 14, 2010 29.60 29.71 29.50 29.67 1,077,472 +0.08(+0.26%)
Jan 13, 2010 29.48 29.63 29.25 29.59 1,031,173 +0.24(+0.81%)
Jan 12, 2010 29.43 29.51 29.21 29.35 1,367,700 -0.14(-0.47%)
Jan 11, 2010 29.84 29.92 29.49 29.49 1,918,407 -0.10(-0.35%)
Jan 08, 2010 29.28 29.66 29.28 29.60 793,020 +0.29(+1.00%)
Jan 07, 2010 29.33 29.33 29.14 29.30 1,060,014 -0.17(-0.59%)
Jan 06, 2010 29.33 29.54 29.30 29.48 2,327,755 +0.13(+0.44%)
Jan 05, 2010 29.37 29.46 29.20 29.35 1,642,760 -0.01(-0.02%)
Jan 04, 2010 29.16 29.35 28.99 29.35 2,592,171 +0.88(+3.10%)
Dec 31, 2009 28.81 28.47 28.47 28.47 1,194,380 -0.10(-0.34%)
Dec 30, 2009 28.46 28.58 28.40 28.57 1,302,677 -0.10(-0.34%)
Dec 29, 2009 28.76 28.84 28.54 28.67 1,174,752 +0.06(+0.21%)
Dec 28, 2009 28.73 28.73 28.56 28.61 2,608,411 +0.05(+0.16%)
Dec 24, 2009 28.54 28.62 28.42 28.56 1,103,017 +0.18(+0.63%)
Dec 23, 2009 28.30 28.43 28.17 28.39 1,284,011 +0.25(+0.89%)
Dec 22, 2009 28.04 28.15 27.96 28.14 894,774 +0.21(+0.76%)
Dec 21, 2009 27.90 28.07 27.87 27.92 981,173 +0.12(+0.41%)
Dec 18, 2009 27.91 27.96 27.54 27.81 1,174,869 -0.04(-0.16%)
Dec 17, 2009 28.03 28.03 27.71 27.85 1,377,892 -0.61(-2.14%)
Dec 16, 2009 28.43 28.62 28.37 28.46 1,406,759 +0.26(+0.91%)
Dec 15, 2009 28.19 28.36 28.14 28.21 714,129 -0.22(-0.79%)
Dec 14, 2009 28.47 28.53 28.43 28.43 1,234,144 +0.19(+0.68%)
Dec 11, 2009 28.35 28.37 28.14 28.24 825,786 +0.00(+0.00%)
Dec 10, 2009 28.32 28.36 28.10 28.24 723,036 +0.12(+0.41%)
Dec 09, 2009 28.07 28.15 27.80 28.12 1,061,221 +0.03(+0.09%)
Dec 08, 2009 28.39 28.39 27.94 28.10 1,035,620 -0.51(-1.79%)
Dec 07, 2009 28.62 28.82 28.51 28.61 595,784 -0.12(-0.40%)
Dec 04, 2009 29.06 29.25 28.54 28.73 1,252,963 -0.06(-0.19%)
Dec 03, 2009 29.12 29.23 28.73 28.78 1,007,448 -0.15(-0.52%)
Dec 02, 2009 28.80 29.10 28.80 28.93 806,033 +0.06(+0.22%)
Dec 01, 2009 28.67 28.96 28.60 28.87 1,471,191 +0.79(+2.80%)
Nov 30, 2009 27.97 28.23 27.85 28.08 923,480 +0.17(+0.60%)
Nov 27, 2009 27.71 28.16 27.05 27.91 922,073 -0.97(-3.37%)
Nov 25, 2009 28.73 28.89 28.57 28.89 683,583 +0.41(+1.44%)
Nov 24, 2009 28.63 28.63 28.29 28.48 977,132 -0.15(-0.54%)
Nov 23, 2009 28.76 28.87 28.56 28.63 1,221,751 +0.46(+1.64%)
Nov 20, 2009 27.89 28.17 27.89 28.17 694,432 -0.12(-0.41%)
Nov 19, 2009 28.44 28.44 28.03 28.28 1,233,645 -0.47(-1.65%)
Nov 18, 2009 28.93 29.00 28.66 28.76 1,800,242 -0.18(-0.62%)
Nov 17, 2009 28.79 28.94 28.58 28.94 1,606,933 -0.10(-0.35%)
Nov 16, 2009 28.83 29.18 28.75 29.04 1,135,207 +0.47(+1.66%)
Nov 13, 2009 28.31 28.60 28.17 28.57 898,056 +0.38(+1.36%)
Nov 12, 2009 28.57 28.64 28.12 28.18 774,920 -0.46(-1.61%)
Nov 11, 2009 28.79 28.90 28.50 28.64 4,807,438 +0.06(+0.20%)
Nov 10, 2009 28.42 28.62 28.34 28.58 2,499,957 -0.08(-0.27%)
Nov 09, 2009 28.35 28.68 28.30 28.66 1,988,091 +0.85(+3.06%)
Nov 06, 2009 27.53 27.88 27.46 27.81 1,600,730 +0.01(+0.02%)
Nov 05, 2009 27.66 27.84 27.53 27.80 1,492,399 +0.44(+1.59%)
Nov 04, 2009 27.28 27.66 27.26 27.37 1,485,796 +0.37(+1.38%)
Nov 03, 2009 26.63 27.05 26.53 27.00 869,319 -0.06(-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.