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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.22 37.41 37.13 37.29 1,385,197 -0.38(-1.02%)
Mar 30, 2015 37.61 37.77 37.58 37.68 2,137,081 +0.15(+0.41%)
Mar 27, 2015 37.52 37.56 37.39 37.52 1,196,390 +0.06(+0.16%)
Mar 26, 2015 37.48 37.55 37.25 37.46 2,236,078 -0.30(-0.79%)
Mar 25, 2015 38.20 38.21 37.73 37.76 1,834,430 -0.27(-0.70%)
Mar 24, 2015 38.10 38.18 38.02 38.03 2,041,195 -0.03(-0.08%)
Mar 23, 2015 37.96 38.13 37.93 38.06 1,897,850 +0.16(+0.42%)
Mar 20, 2015 37.69 38.02 37.63 37.90 1,637,420 +0.75(+2.02%)
Mar 19, 2015 37.26 37.29 37.08 37.15 1,654,875 -0.47(-1.26%)
Mar 18, 2015 36.84 37.71 36.83 37.62 2,162,828 +0.78(+2.11%)
Mar 17, 2015 36.75 36.88 36.61 36.84 2,072,147 -0.02(-0.06%)
Mar 16, 2015 36.76 36.91 36.70 36.87 1,567,163 +0.41(+1.13%)
Mar 13, 2015 36.54 36.54 36.26 36.45 1,451,889 -0.25(-0.69%)
Mar 12, 2015 36.72 36.78 36.59 36.71 1,354,041 +0.40(+1.11%)
Mar 11, 2015 36.28 36.39 36.18 36.30 1,524,245 +0.11(+0.30%)
Mar 10, 2015 36.45 36.46 36.19 36.20 2,317,310 -0.79(-2.14%)
Mar 09, 2015 37.00 37.03 36.91 36.99 1,741,246 +0.02(+0.04%)
Mar 06, 2015 37.27 37.27 36.93 36.97 1,717,718 -0.50(-1.34%)
Mar 05, 2015 37.58 37.61 37.41 37.48 1,246,217 +0.02(+0.04%)
Mar 04, 2015 37.48 37.62 37.21 37.46 1,497,395 -0.16(-0.43%)
Mar 03, 2015 37.75 37.77 37.58 37.62 1,737,326 -0.23(-0.60%)
Mar 02, 2015 37.84 37.85 37.73 37.85 2,523,694 +0.02(+0.06%)
Feb 27, 2015 37.85 37.98 37.77 37.83 1,875,461 +0.02(+0.04%)
Feb 26, 2015 37.84 37.90 37.74 37.81 1,357,418 -0.08(-0.22%)
Feb 25, 2015 37.84 37.96 37.77 37.90 1,476,371 +0.02(+0.06%)
Feb 24, 2015 37.64 37.91 37.54 37.87 1,890,831 +0.27(+0.73%)
Feb 23, 2015 37.59 37.64 37.51 37.60 2,153,817 -0.19(-0.50%)
Feb 20, 2015 37.41 37.87 37.30 37.79 2,187,375 +0.34(+0.90%)
Feb 19, 2015 37.44 37.59 37.37 37.45 1,550,033 -0.03(-0.08%)
Feb 18, 2015 37.38 37.55 37.29 37.48 2,374,630 +0.15(+0.41%)
Feb 17, 2015 37.21 37.37 37.06 37.33 2,324,129 +0.10(+0.27%)
Feb 13, 2015 37.13 37.23 37.23 37.23 2,149,049 +0.26(+0.70%)
Feb 12, 2015 36.71 36.97 36.62 36.97 1,877,091 +0.60(+1.66%)
Feb 11, 2015 36.32 36.45 36.20 36.37 1,573,314 -0.21(-0.56%)
Feb 10, 2015 36.55 36.61 36.34 36.58 1,543,005 +0.23(+0.63%)
Feb 09, 2015 36.29 36.44 36.24 36.35 1,659,678 -0.10(-0.27%)
Feb 06, 2015 36.63 36.71 36.35 36.45 3,229,040 -0.49(-1.32%)
Feb 05, 2015 36.66 36.96 36.64 36.93 1,515,326 +0.45(+1.23%)
Feb 04, 2015 36.58 36.77 36.47 36.48 2,004,931 -0.30(-0.81%)
Feb 03, 2015 36.45 36.83 36.42 36.78 2,171,068 +0.56(+1.56%)
Feb 02, 2015 36.02 36.29 35.92 36.22 2,883,261 +0.48(+1.34%)
Jan 30, 2015 35.94 36.07 35.72 35.74 3,844,063 -0.58(-1.60%)
Jan 29, 2015 36.21 36.34 36.02 36.32 1,880,164 +0.35(+0.98%)
Jan 28, 2015 36.51 36.51 35.94 35.97 3,166,421 -0.50(-1.38%)
Jan 27, 2015 36.31 36.55 36.27 36.47 2,581,904 -0.02(-0.04%)
Jan 26, 2015 36.35 36.58 36.24 36.48 2,827,126 +0.35(+0.97%)
Jan 23, 2015 36.24 36.35 36.13 36.13 2,951,956 -0.21(-0.59%)
Jan 22, 2015 36.12 36.42 35.98 36.35 3,366,608 +0.26(+0.72%)
Jan 21, 2015 35.88 36.09 35.74 36.09 3,545,241 +0.35(+0.98%)
Jan 20, 2015 35.76 35.88 35.61 35.74 2,522,042 +0.04(+0.11%)
Jan 16, 2015 35.29 35.71 35.26 35.70 2,704,552 +0.39(+1.10%)
Jan 15, 2015 35.47 35.55 35.24 35.31 5,571,173 +0.22(+0.63%)
Jan 14, 2015 34.97 35.13 34.80 35.09 2,601,456 -0.14(-0.39%)
Jan 13, 2015 35.47 35.55 34.94 35.23 2,578,429 +0.19(+0.54%)
Jan 12, 2015 35.21 35.22 34.90 35.04 3,828,279 -0.15(-0.41%)
Jan 09, 2015 35.43 35.43 35.04 35.18 2,811,817 -0.20(-0.56%)
Jan 08, 2015 35.14 35.48 35.14 35.38 2,010,938 +0.49(+1.40%)
Jan 07, 2015 34.85 34.94 34.60 34.89 3,090,165 +0.38(+1.11%)
Jan 06, 2015 34.85 34.93 34.37 34.51 3,161,739 -0.31(-0.90%)
Jan 05, 2015 35.22 35.26 34.75 34.82 8,464,060 -0.79(-2.21%)
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.