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

64.64 USD -0.56 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.60 51.60 50.82 50.93 466,892 -0.50(-0.97%)
Jul 30, 2008 51.35 51.57 51.04 51.43 229,769 +0.44(+0.86%)
Jul 29, 2008 51.00 51.00 50.20 50.99 419,047 +0.68(+1.35%)
Jul 28, 2008 51.43 51.43 50.20 50.31 273,791 -0.78(-1.53%)
Jul 25, 2008 51.61 51.61 50.76 51.09 178,982 +0.09(+0.18%)
Jul 24, 2008 52.79 52.79 50.81 51.00 312,872 -1.00(-1.92%)
Jul 23, 2008 52.43 52.43 51.87 52.00 312,715 +0.25(+0.48%)
Jul 22, 2008 50.59 52.00 50.59 51.75 373,576 +0.11(+0.21%)
Jul 21, 2008 51.03 51.85 51.03 51.64 306,769 +0.41(+0.80%)
Jul 18, 2008 52.18 52.18 50.86 51.23 349,300 +0.23(+0.45%)
Jul 17, 2008 51.00 51.48 50.81 51.00 356,891 +0.30(+0.59%)
Jul 16, 2008 49.75 50.70 49.26 50.70 472,383 +1.12(+2.26%)
Jul 15, 2008 49.80 50.17 49.20 49.58 316,754 -0.77(-1.53%)
Jul 14, 2008 49.91 51.50 49.91 50.35 436,154 -0.17(-0.33%)
Jul 11, 2008 50.31 50.80 49.81 50.52 717,286 -0.62(-1.22%)
Jul 10, 2008 50.75 51.26 50.54 51.14 567,883 +0.55(+1.09%)
Jul 09, 2008 52.73 52.73 50.58 50.59 387,313 -0.77(-1.50%)
Jul 08, 2008 50.89 51.36 50.37 51.36 349,743 +0.25(+0.49%)
Jul 07, 2008 51.89 51.89 50.66 51.11 867,042 -0.49(-0.95%)
Jul 04, 2008 51.85 51.85 51.00 51.60 191,664 +0.00(+0.00%)
Jul 03, 2008 51.85 51.85 51.00 51.60 191,664 +0.41(+0.80%)
Jul 02, 2008 52.16 52.47 51.12 51.19 597,380 -0.97(-1.86%)
Jul 01, 2008 52.50 52.50 51.31 52.16 456,480 -0.63(-1.19%)
Jun 30, 2008 53.16 53.16 52.72 52.79 331,525 +0.26(+0.49%)
Jun 27, 2008 53.26 53.26 52.30 52.53 263,153 +0.23(+0.44%)
Jun 26, 2008 53.35 53.35 52.25 52.30 281,051 -1.32(-2.46%)
Jun 25, 2008 53.00 54.03 53.00 53.62 220,753 +0.72(+1.36%)
Jun 24, 2008 53.44 53.44 52.70 52.90 352,450 -0.31(-0.58%)
Jun 23, 2008 53.87 53.87 53.09 53.21 291,065 -0.15(-0.28%)
Jun 20, 2008 54.18 54.18 53.20 53.36 422,232 -1.21(-2.21%)
Jun 19, 2008 54.43 54.78 54.30 54.57 299,109 -0.23(-0.43%)
Jun 18, 2008 55.38 55.38 54.44 54.80 209,103 -0.31(-0.57%)
Jun 17, 2008 56.15 56.66 55.11 55.11 222,908 +0.22(+0.40%)
Jun 16, 2008 55.59 55.59 54.51 54.89 181,205 +0.24(+0.44%)
Jun 13, 2008 54.39 54.69 54.10 54.65 241,049 +0.42(+0.77%)
Jun 12, 2008 54.74 55.00 54.00 54.23 359,687 -0.11(-0.20%)
Jun 11, 2008 55.09 55.09 54.26 54.34 302,263 -0.73(-1.33%)
Jun 10, 2008 55.12 55.49 54.80 55.07 405,297 -0.83(-1.48%)
Jun 09, 2008 56.86 56.86 55.65 55.90 286,420 -0.25(-0.45%)
Jun 06, 2008 57.18 57.19 56.03 56.15 378,826 -1.53(-2.65%)
Jun 05, 2008 56.83 57.68 56.83 57.68 257,961 +1.18(+2.09%)
Jun 04, 2008 57.14 57.14 56.50 56.50 386,401 -0.51(-0.89%)
Jun 03, 2008 57.54 57.56 56.75 57.01 241,627 -0.57(-0.99%)
Jun 02, 2008 58.00 58.00 57.10 57.58 192,771 -0.36(-0.62%)
May 30, 2008 57.74 58.10 57.74 57.94 238,358 +0.26(+0.45%)
May 29, 2008 57.75 57.94 57.38 57.68 276,882 -0.08(-0.14%)
May 28, 2008 57.47 57.81 57.21 57.76 181,889 +0.06(+0.10%)
May 27, 2008 57.76 57.76 57.12 57.70 252,990 +0.01(+0.02%)
May 26, 2008 58.62 58.62 57.57 57.69 0 +0.00(+0.00%)
May 23, 2008 58.62 58.62 57.57 57.69 224,430 -0.73(-1.25%)
May 22, 2008 58.29 58.61 58.23 58.42 233,867 +0.60(+1.04%)
May 21, 2008 58.85 58.85 57.78 57.82 224,955 -0.71(-1.21%)
May 20, 2008 59.05 59.05 58.38 58.53 318,231 -0.58(-0.98%)
May 19, 2008 59.40 59.57 59.00 59.11 492,196 -0.11(-0.19%)
May 16, 2008 59.27 59.27 58.78 59.22 204,243 +0.60(+1.02%)
May 15, 2008 58.01 58.66 57.90 58.62 291,913 +0.98(+1.70%)
May 14, 2008 58.10 58.13 57.45 57.64 159,440 +0.08(+0.14%)
May 13, 2008 58.19 58.19 57.35 57.56 178,588 -0.16(-0.27%)
May 12, 2008 57.54 57.79 57.10 57.72 148,106 +0.66(+1.15%)
May 09, 2008 57.01 57.24 56.84 57.06 107,091 -0.32(-0.56%)
May 08, 2008 57.74 57.74 57.01 57.38 232,761 +0.28(+0.49%)
May 07, 2008 58.10 58.10 57.00 57.10 514,991 -1.06(-1.81%)
May 06, 2008 57.84 58.22 57.38 58.15 233,023 +0.32(+0.56%)
May 05, 2008 57.88 57.88 57.55 57.83 233,960 +0.16(+0.28%)
May 02, 2008 58.00 58.00 57.41 57.67 329,065 +0.17(+0.30%)
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.