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

63.34 USD -1.06 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.08 44.25 44.02 44.07 921,628 +0.02(+0.05%)
Nov 29, 2012 44.03 44.18 43.86 44.05 1,921,147 +0.31(+0.71%)
Nov 28, 2012 43.17 43.77 43.06 43.74 1,321,957 +0.32(+0.74%)
Nov 27, 2012 43.64 43.70 43.41 43.42 786,595 -0.28(-0.64%)
Nov 26, 2012 43.61 43.73 43.48 43.70 1,227,630 -0.15(-0.34%)
Nov 23, 2012 43.49 43.85 43.49 43.85 292,071 +0.92(+2.14%)
Nov 21, 2012 42.80 42.99 42.77 42.93 587,278 +0.03(+0.07%)
Nov 20, 2012 42.71 42.90 42.58 42.90 674,248 +0.04(+0.09%)
Nov 19, 2012 42.55 42.89 42.52 42.86 677,307 +0.79(+1.88%)
Nov 16, 2012 42.06 42.12 41.69 42.07 959,537 +0.04(+0.10%)
Nov 15, 2012 42.06 42.23 41.87 42.03 925,317 +0.08(+0.19%)
Nov 14, 2012 42.55 42.58 41.86 41.95 1,346,816 -0.42(-0.99%)
Nov 13, 2012 42.31 42.70 42.23 42.37 768,574 -0.33(-0.77%)
Nov 12, 2012 42.78 42.80 42.60 42.70 633,001 +0.03(+0.07%)
Nov 09, 2012 42.58 42.90 42.50 42.67 926,905 +0.04(+0.09%)
Nov 08, 2012 42.96 43.13 42.60 42.63 1,010,651 -0.45(-1.05%)
Nov 07, 2012 43.24 43.29 42.83 43.08 1,292,324 -0.66(-1.51%)
Nov 06, 2012 43.54 43.80 43.48 43.74 560,392 +0.34(+0.78%)
Nov 05, 2012 43.34 43.43 43.22 43.40 521,283 +0.03(+0.07%)
Nov 02, 2012 43.86 43.89 43.32 43.37 960,953 -0.40(-0.91%)
Nov 01, 2012 43.56 43.82 43.46 43.77 1,063,656 +0.48(+1.11%)
Oct 31, 2012 43.53 43.60 43.17 43.29 846,281 +0.02(+0.05%)
Oct 26, 2012 43.29 43.27 43.27 43.27 533,600 -0.14(-0.32%)
Oct 25, 2012 43.63 43.65 43.21 43.41 519,818 +0.32(+0.74%)
Oct 24, 2012 43.39 43.43 43.08 43.09 656,137 +0.00(+0.00%)
Oct 23, 2012 43.16 43.17 42.81 43.09 1,161,005 -0.50(-1.15%)
Oct 19, 2012 44.10 44.12 43.53 43.59 545,807 -0.67(-1.51%)
Oct 18, 2012 44.24 44.46 44.10 44.26 457,990 -0.10(-0.23%)
Oct 17, 2012 44.18 44.40 44.06 44.36 828,000 +0.34(+0.77%)
Oct 16, 2012 43.76 44.04 43.76 44.02 855,376 +0.61(+1.41%)
Oct 15, 2012 43.18 43.41 43.01 43.41 550,815 +0.46(+1.07%)
Oct 12, 2012 43.17 43.30 42.90 42.95 882,297 -0.12(-0.28%)
Oct 11, 2012 43.26 43.34 43.07 43.07 378,891 +0.33(+0.77%)
Oct 10, 2012 42.93 42.97 42.62 42.74 642,032 -0.12(-0.28%)
Oct 09, 2012 43.23 43.30 42.84 42.86 910,556 -0.55(-1.27%)
Oct 08, 2012 43.44 43.49 43.34 43.41 558,221 -0.33(-0.75%)
Oct 05, 2012 44.02 44.18 43.65 43.74 565,571 -0.03(-0.07%)
Oct 04, 2012 43.46 43.77 43.44 43.77 539,142 +0.53(+1.23%)
Oct 03, 2012 43.41 43.41 43.13 43.24 484,893 -0.18(-0.41%)
Oct 02, 2012 43.67 43.72 43.27 43.42 999,137 +0.11(+0.25%)
Oct 01, 2012 43.41 43.71 43.25 43.31 995,386 +0.35(+0.81%)
Sep 28, 2012 43.21 43.24 42.83 42.96 1,248,387 -0.65(-1.49%)
Sep 27, 2012 43.37 43.70 43.21 43.61 606,915 +0.59(+1.37%)
Sep 26, 2012 43.10 43.12 42.83 43.02 927,879 -0.34(-0.78%)
Sep 25, 2012 43.88 44.00 43.34 43.36 592,408 -0.39(-0.89%)
Sep 24, 2012 43.59 43.83 43.51 43.75 1,160,142 -0.93(-2.08%)
Sep 21, 2012 44.91 44.92 44.65 44.68 695,435 +0.15(+0.34%)
Sep 20, 2012 44.36 44.59 44.21 44.53 1,130,140 -0.43(-0.96%)
Sep 19, 2012 44.81 45.04 44.72 44.96 1,341,022 +0.17(+0.38%)
Sep 18, 2012 44.73 44.89 44.65 44.79 502,920 -0.14(-0.31%)
Sep 17, 2012 45.06 45.21 44.82 44.93 674,418 -0.31(-0.69%)
Sep 14, 2012 45.17 45.59 45.15 45.24 937,455 +0.48(+1.07%)
Sep 13, 2012 43.85 44.86 43.74 44.76 699,259 +0.81(+1.84%)
Sep 12, 2012 44.02 44.08 43.79 43.95 840,097 +0.21(+0.48%)
Sep 11, 2012 43.43 43.83 43.43 43.74 539,731 +0.47(+1.09%)
Sep 10, 2012 43.51 43.59 43.25 43.27 524,386 -0.37(-0.85%)
Sep 07, 2012 43.42 43.67 43.41 43.64 707,808 +0.61(+1.42%)
Sep 06, 2012 42.31 43.06 42.28 43.03 677,269 +1.08(+2.57%)
Sep 05, 2012 42.00 42.10 41.85 41.95 760,227 -0.12(-0.29%)
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.