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 (%)
Jun 30, 2008 33.06 33.06 32.78 32.83 533,125 +0.16(+0.49%)
Jun 27, 2008 33.12 33.12 32.52 32.67 423,176 +0.14(+0.44%)
Jun 26, 2008 33.18 33.18 32.49 32.52 451,958 -0.82(-2.46%)
Jun 25, 2008 32.96 33.60 32.96 33.34 354,993 +0.45(+1.36%)
Jun 24, 2008 33.23 33.23 32.77 32.90 566,775 -0.19(-0.58%)
Jun 23, 2008 33.50 33.50 33.01 33.09 468,061 -0.09(-0.28%)
Jun 20, 2008 33.69 33.69 33.08 33.18 678,991 -0.75(-2.21%)
Jun 19, 2008 33.85 34.06 33.77 33.93 480,997 -0.15(-0.43%)
Jun 18, 2008 34.44 34.44 33.85 34.08 336,258 -0.19(-0.57%)
Jun 17, 2008 34.92 35.23 34.27 34.27 358,458 +0.14(+0.40%)
Jun 16, 2008 34.57 34.57 33.90 34.13 291,395 +0.15(+0.44%)
Jun 13, 2008 33.82 34.01 33.64 33.98 387,631 +0.26(+0.77%)
Jun 12, 2008 34.04 34.20 33.58 33.72 578,413 -0.07(-0.20%)
Jun 11, 2008 34.26 34.26 33.74 33.79 486,069 -0.45(-1.33%)
Jun 10, 2008 34.28 34.51 34.08 34.25 651,758 -0.52(-1.48%)
Jun 09, 2008 35.36 35.36 34.60 34.76 460,592 -0.16(-0.45%)
Jun 06, 2008 35.56 35.56 34.84 34.92 609,190 -0.95(-2.65%)
Jun 05, 2008 35.34 35.87 35.34 35.87 414,827 +0.73(+2.09%)
Jun 04, 2008 35.53 35.53 35.13 35.13 621,371 -0.32(-0.89%)
Jun 03, 2008 35.78 35.79 35.29 35.45 388,560 -0.35(-0.99%)
Jun 02, 2008 36.07 36.07 35.51 35.81 309,995 -0.22(-0.62%)
May 30, 2008 35.91 36.13 35.91 36.03 383,303 +0.16(+0.45%)
May 29, 2008 35.91 36.03 35.68 35.87 445,254 -0.05(-0.14%)
May 28, 2008 35.74 35.95 35.57 35.92 292,495 +0.04(+0.10%)
May 27, 2008 35.92 35.92 35.52 35.88 406,833 +0.01(+0.02%)
May 26, 2008 36.45 36.45 35.80 35.87 0 +0.00(+0.00%)
May 23, 2008 36.45 36.45 35.80 35.87 360,906 -0.46(-1.25%)
May 22, 2008 36.25 36.45 36.21 36.33 376,081 +0.37(+1.04%)
May 21, 2008 36.60 36.60 35.93 35.96 361,750 -0.44(-1.21%)
May 20, 2008 36.72 36.72 36.30 36.40 511,747 -0.36(-0.98%)
May 19, 2008 36.94 37.04 36.69 36.76 791,500 -0.07(-0.19%)
May 16, 2008 36.86 36.86 36.55 36.83 328,443 +0.37(+1.02%)
May 15, 2008 36.07 36.48 36.01 36.45 469,425 +0.61(+1.70%)
May 14, 2008 36.13 36.15 35.73 35.84 256,395 +0.05(+0.14%)
May 13, 2008 36.19 36.19 35.66 35.79 287,187 -0.10(-0.27%)
May 12, 2008 35.78 35.94 35.51 35.89 238,169 +0.41(+1.15%)
May 09, 2008 35.45 35.59 35.35 35.48 172,213 -0.20(-0.56%)
May 08, 2008 35.91 35.91 35.45 35.68 374,303 +0.18(+0.49%)
May 07, 2008 36.13 36.13 35.45 35.51 828,157 -0.66(-1.81%)
May 06, 2008 35.97 36.20 35.68 36.16 374,724 +0.20(+0.56%)
May 05, 2008 35.99 35.99 35.79 35.96 376,231 +0.10(+0.28%)
May 02, 2008 36.07 36.07 35.70 35.86 529,169 +0.11(+0.30%)
May 01, 2008 35.60 35.82 35.26 35.76 466,212 +0.26(+0.72%)
Apr 30, 2008 35.31 35.67 35.20 35.50 383,958 +0.35(+1.01%)
Apr 29, 2008 35.55 35.55 35.11 35.15 317,738 -0.44(-1.24%)
Apr 28, 2008 35.87 35.87 35.52 35.59 581,674 +0.19(+0.53%)
Apr 25, 2008 35.61 35.61 35.20 35.40 382,789 +0.21(+0.58%)
Apr 24, 2008 35.41 35.41 34.76 35.20 707,871 -0.08(-0.22%)
Apr 23, 2008 35.36 35.41 34.98 35.27 267,618 +0.01(+0.04%)
Apr 22, 2008 35.40 35.40 34.95 35.26 263,736 -0.29(-0.80%)
Apr 21, 2008 35.61 35.61 35.15 35.55 262,749 +0.25(+0.70%)
Apr 18, 2008 35.48 35.48 35.07 35.30 308,596 +0.42(+1.19%)
Apr 17, 2008 34.95 35.33 34.72 34.88 276,960 -0.44(-1.25%)
Apr 16, 2008 34.32 35.32 34.32 35.32 389,790 +1.16(+3.39%)
Apr 15, 2008 34.00 34.25 33.94 34.16 182,844 +0.24(+0.71%)
Apr 14, 2008 34.08 34.14 33.80 33.92 195,746 +0.04(+0.13%)
Apr 11, 2008 34.38 34.38 33.83 33.88 292,503 -0.50(-1.47%)
Apr 10, 2008 34.16 34.47 34.05 34.38 214,137 +0.08(+0.24%)
Apr 09, 2008 34.72 34.72 34.16 34.30 452,640 -0.40(-1.15%)
Apr 08, 2008 35.04 35.04 34.41 34.70 374,719 -0.17(-0.48%)
Apr 07, 2008 35.07 35.15 34.76 34.87 601,807 +0.12(+0.34%)
Apr 04, 2008 34.94 34.94 34.43 34.75 916,826 +0.11(+0.31%)
Apr 03, 2008 34.21 34.80 34.21 34.64 1,218,141 +0.04(+0.11%)
Apr 02, 2008 34.84 34.84 34.23 34.61 435,801 +0.12(+0.34%)
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.