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

63.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.19 43.19 41.68 41.83 1,287,869 -1.62(-3.73%)
Oct 29, 2009 42.67 43.56 42.67 43.45 985,059 +1.55(+3.70%)
Oct 28, 2009 42.84 43.00 41.82 41.90 1,418,458 -1.41(-3.26%)
Oct 27, 2009 43.84 43.94 43.25 43.31 768,283 -0.49(-1.12%)
Oct 26, 2009 44.64 44.94 43.61 43.80 1,058,958 -0.64(-1.44%)
Oct 23, 2009 44.59 44.65 44.24 44.44 890,387 -0.68(-1.51%)
Oct 22, 2009 44.70 45.21 44.27 45.12 628,647 +0.44(+0.98%)
Oct 21, 2009 44.76 45.48 44.65 44.68 2,983,357 -0.25(-0.56%)
Oct 20, 2009 44.59 44.93 44.58 44.93 769,205 -0.37(-0.82%)
Oct 19, 2009 45.07 45.41 44.77 45.30 807,638 +0.71(+1.59%)
Oct 16, 2009 44.50 44.71 44.16 44.59 699,184 -0.57(-1.26%)
Oct 15, 2009 44.89 45.19 44.71 45.16 631,518 +0.07(+0.16%)
Oct 14, 2009 44.84 45.14 44.66 45.09 1,137,639 +1.14(+2.59%)
Oct 13, 2009 44.07 44.07 43.61 43.95 812,678 -0.05(-0.11%)
Oct 12, 2009 44.25 44.27 43.86 44.00 842,307 +0.30(+0.69%)
Oct 09, 2009 43.76 43.77 43.48 43.70 604,505 -0.06(-0.14%)
Oct 08, 2009 43.62 43.92 43.32 43.76 1,159,962 +0.73(+1.70%)
Oct 07, 2009 43.11 43.15 42.75 43.03 391,722 +0.01(+0.02%)
Oct 06, 2009 42.82 43.34 42.72 43.02 820,256 +0.73(+1.73%)
Oct 05, 2009 41.72 42.42 41.61 42.29 540,619 +0.69(+1.66%)
Oct 02, 2009 41.41 41.82 41.20 41.60 627,085 -0.31(-0.74%)
Oct 01, 2009 42.84 42.97 41.87 41.91 1,315,119 -1.29(-2.99%)
Sep 30, 2009 43.44 43.49 42.66 43.20 791,609 +0.16(+0.37%)
Sep 29, 2009 43.21 43.27 42.80 43.04 616,683 -0.35(-0.81%)
Sep 28, 2009 42.75 43.47 42.70 43.39 1,539,967 +0.75(+1.76%)
Sep 25, 2009 42.71 42.89 42.44 42.64 1,378,863 -0.08(-0.19%)
Sep 24, 2009 43.71 43.74 42.48 42.72 890,151 -0.65(-1.50%)
Sep 23, 2009 44.01 44.22 43.37 43.37 904,741 -0.48(-1.09%)
Sep 22, 2009 43.88 43.93 43.60 43.85 611,023 +0.63(+1.46%)
Sep 21, 2009 42.91 43.29 42.71 43.22 609,622 -0.36(-0.83%)
Sep 18, 2009 43.82 43.82 43.43 43.58 485,634 +0.06(+0.14%)
Sep 17, 2009 43.61 43.93 43.36 43.52 798,503 +0.19(+0.44%)
Sep 16, 2009 43.59 43.84 43.28 43.33 841,354 +0.65(+1.52%)
Sep 15, 2009 42.68 43.03 42.42 42.68 961,313 -0.08(-0.19%)
Sep 14, 2009 42.25 42.80 42.12 42.76 921,058 +0.08(+0.19%)
Sep 11, 2009 42.96 43.06 42.54 42.68 5,206,445 -0.07(-0.16%)
Sep 10, 2009 42.20 42.81 42.01 42.75 688,303 +0.46(+1.09%)
Sep 09, 2009 42.21 42.52 42.03 42.29 711,363 +0.32(+0.76%)
Sep 08, 2009 42.00 42.10 41.75 41.97 527,627 +0.85(+2.07%)
Sep 04, 2009 40.54 41.17 40.35 41.12 418,852 +0.68(+1.68%)
Sep 03, 2009 40.40 40.52 40.08 40.44 428,589 +0.43(+1.07%)
Sep 02, 2009 39.67 40.24 39.67 40.01 536,277 +0.09(+0.23%)
Sep 01, 2009 40.57 41.15 39.81 39.92 1,659,750 -0.96(-2.35%)
Aug 31, 2009 40.95 40.96 40.57 40.88 1,200,179 -0.41(-0.99%)
Aug 28, 2009 41.77 41.77 41.15 41.29 567,884 +0.04(+0.10%)
Aug 27, 2009 40.94 41.44 40.53 41.25 472,557 +0.22(+0.55%)
Aug 26, 2009 40.95 41.09 40.68 41.03 632,011 -0.24(-0.59%)
Aug 25, 2009 41.42 41.63 41.11 41.27 808,708 +0.32(+0.78%)
Aug 24, 2009 41.20 41.35 40.84 40.95 663,180 +0.08(+0.20%)
Aug 21, 2009 40.64 41.15 40.62 40.87 709,585 +0.68(+1.69%)
Aug 20, 2009 39.79 40.30 39.72 40.19 428,906 +0.47(+1.18%)
Aug 19, 2009 38.91 39.91 38.91 39.72 394,296 +0.26(+0.66%)
Aug 18, 2009 39.03 39.56 38.99 39.46 384,028 +0.70(+1.82%)
Aug 17, 2009 38.93 38.95 38.56 38.76 674,904 -1.51(-3.76%)
Aug 14, 2009 40.64 40.64 39.87 40.27 546,841 -0.23(-0.57%)
Aug 13, 2009 40.51 40.60 40.13 40.50 656,902 +0.55(+1.38%)
Aug 12, 2009 39.43 40.21 39.43 39.95 512,742 +0.56(+1.42%)
Aug 11, 2009 39.71 39.71 39.26 39.39 531,443 -0.53(-1.33%)
Aug 10, 2009 40.06 40.11 39.64 39.92 646,014 -0.43(-1.07%)
Aug 07, 2009 40.36 40.50 40.11 40.35 521,164 +0.20(+0.50%)
Aug 06, 2009 40.57 40.63 39.86 40.15 412,903 -0.34(-0.84%)
Aug 05, 2009 40.56 40.59 39.90 40.49 483,601 -0.08(-0.20%)
Aug 04, 2009 40.40 40.76 40.26 40.57 682,865 -0.23(-0.56%)
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.