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

54.07 +0.41 (+0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.79 38.88 38.88 38.88 1,450,321 +0.15(+0.40%)
Dec 30, 2013 38.57 38.73 38.57 38.73 2,079,743 +0.20(+0.52%)
Dec 27, 2013 38.64 38.64 38.49 38.53 1,265,842 +0.15(+0.40%)
Dec 26, 2013 38.36 38.40 38.31 38.38 1,854,305 +0.16(+0.42%)
Dec 24, 2013 38.13 38.24 38.06 38.22 1,129,929 +0.07(+0.18%)
Dec 23, 2013 37.94 38.17 37.94 38.15 1,222,322 +0.37(+0.97%)
Dec 20, 2013 37.69 37.86 37.68 37.78 1,450,720 +0.15(+0.40%)
Dec 19, 2013 37.52 37.68 37.43 37.63 1,448,548 -0.08(-0.22%)
Dec 18, 2013 37.43 37.86 37.04 37.71 2,472,703 +0.53(+1.43%)
Dec 17, 2013 37.30 37.32 37.10 37.18 944,872 -0.16(-0.43%)
Dec 16, 2013 37.38 37.45 37.31 37.34 1,068,661 +0.27(+0.72%)
Dec 13, 2013 37.10 37.13 36.95 37.07 1,423,775 -0.02(-0.04%)
Dec 12, 2013 37.25 37.25 36.98 37.09 1,943,267 -0.24(-0.65%)
Dec 11, 2013 37.83 37.83 37.31 37.33 1,163,757 -0.46(-1.23%)
Dec 10, 2013 37.78 37.82 37.70 37.79 1,068,391 -0.05(-0.12%)
Dec 09, 2013 37.82 37.88 37.77 37.84 1,884,267 +0.02(+0.06%)
Dec 06, 2013 37.70 37.86 37.63 37.82 992,427 +0.49(+1.30%)
Dec 05, 2013 37.49 37.50 37.31 37.33 698,706 -0.20(-0.53%)
Dec 04, 2013 37.41 37.58 37.26 37.53 1,281,634 -0.17(-0.46%)
Dec 03, 2013 37.83 37.84 37.58 37.70 913,759 -0.09(-0.24%)
Dec 02, 2013 38.17 38.18 37.79 37.79 1,740,357 -0.52(-1.37%)
Nov 29, 2013 38.41 38.44 38.29 38.32 1,063,825 +0.14(+0.36%)
Nov 27, 2013 38.20 38.22 38.11 38.18 895,466 +0.15(+0.40%)
Nov 26, 2013 38.02 38.10 37.94 38.03 920,123 -0.02(-0.04%)
Nov 25, 2013 38.26 38.26 38.02 38.05 978,474 -0.20(-0.52%)
Nov 22, 2013 38.13 38.27 38.09 38.24 1,951,705 +0.11(+0.30%)
Nov 21, 2013 38.06 38.13 37.97 38.13 927,094 +0.15(+0.40%)
Nov 20, 2013 38.33 38.35 37.89 37.98 1,541,905 -0.24(-0.64%)
Nov 19, 2013 38.32 38.36 38.17 38.22 933,652 -0.13(-0.34%)
Nov 18, 2013 38.52 38.56 38.31 38.35 1,114,999 +0.07(+0.18%)
Nov 15, 2013 38.14 38.31 38.14 38.28 877,745 +0.35(+0.92%)
Nov 14, 2013 37.69 37.93 37.62 37.93 1,221,984 +0.38(+1.01%)
Nov 12, 2013 37.64 37.69 37.46 37.55 858,762 -0.12(-0.32%)
Nov 11, 2013 37.74 37.74 37.66 37.67 966,689 -0.04(-0.10%)
Nov 08, 2013 37.47 37.73 37.41 37.71 2,588,279 +0.16(+0.43%)
Nov 07, 2013 38.05 38.05 37.49 37.55 1,146,034 -0.59(-1.54%)
Nov 06, 2013 38.17 38.23 38.09 38.14 984,768 +0.29(+0.76%)
Nov 05, 2013 37.89 37.92 37.70 37.85 1,143,074 -0.36(-0.94%)
Nov 04, 2013 38.17 38.21 38.04 38.21 917,941 +0.17(+0.44%)
Nov 01, 2013 38.05 38.11 37.86 38.04 1,301,588 -0.15(-0.40%)
Oct 31, 2013 38.40 38.43 38.19 38.19 1,418,577 -0.22(-0.58%)
Oct 30, 2013 38.61 38.63 38.23 38.41 940,639 -0.13(-0.35%)
Oct 29, 2013 38.43 38.56 38.43 38.55 859,948 +0.10(+0.26%)
Oct 28, 2013 38.42 38.52 38.36 38.45 856,535 -0.01(-0.02%)
Oct 25, 2013 38.46 38.46 38.35 38.46 750,398 -0.03(-0.08%)
Oct 24, 2013 38.56 38.56 38.40 38.49 952,620 +0.14(+0.38%)
Oct 23, 2013 38.43 38.43 38.25 38.34 992,139 -0.44(-1.14%)
Oct 22, 2013 38.58 38.88 38.58 38.78 1,624,789 +0.34(+0.89%)
Oct 21, 2013 38.43 38.47 38.34 38.44 2,197,279 +0.02(+0.04%)
Oct 18, 2013 38.34 38.45 38.26 38.43 2,028,058 +0.23(+0.60%)
Oct 17, 2013 37.91 38.22 37.88 38.20 1,847,987 +0.43(+1.13%)
Oct 16, 2013 37.63 37.81 37.58 37.77 1,153,448 +0.32(+0.85%)
Oct 15, 2013 37.57 37.60 37.43 37.45 1,466,277 -0.22(-0.59%)
Oct 14, 2013 37.39 37.73 37.35 37.67 694,179 +0.09(+0.24%)
Oct 11, 2013 37.37 37.58 37.30 37.58 970,339 +0.21(+0.55%)
Oct 10, 2013 37.06 37.41 36.97 37.38 1,978,474 +0.69(+1.89%)
Oct 09, 2013 36.64 36.77 36.45 36.68 2,196,693 +0.15(+0.42%)
Oct 08, 2013 36.87 36.91 36.50 36.53 1,240,181 -0.29(-0.78%)
Oct 07, 2013 36.72 36.97 36.70 36.82 784,486 -0.30(-0.82%)
Oct 04, 2013 36.94 37.16 36.93 37.13 973,728 +0.12(+0.33%)
Oct 03, 2013 37.19 37.20 36.88 37.00 1,395,700 -0.17(-0.45%)
Oct 02, 2013 37.05 37.19 36.89 37.17 1,187,367 -0.02(-0.06%)
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.