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

62.33 USD +0.46 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.35 41.49 41.17 41.18 545,716 -0.18(-0.44%)
Jul 30, 2012 41.29 41.50 41.23 41.36 717,298 -0.13(-0.31%)
Jul 27, 2012 40.89 41.60 40.80 41.49 602,015 +1.01(+2.50%)
Jul 26, 2012 40.40 40.57 40.23 40.48 703,112 +1.01(+2.56%)
Jul 25, 2012 39.57 39.66 39.24 39.47 641,408 +0.27(+0.69%)
Jul 24, 2012 39.59 39.61 38.96 39.20 1,214,247 -0.37(-0.94%)
Jul 23, 2012 39.46 39.67 39.13 39.57 814,229 -0.86(-2.13%)
Jul 20, 2012 40.60 40.60 40.34 40.43 374,630 -0.74(-1.80%)
Jul 19, 2012 41.13 41.30 40.99 41.17 459,180 +0.27(+0.66%)
Jul 18, 2012 40.42 40.96 40.41 40.90 493,268 +0.18(+0.44%)
Jul 17, 2012 40.63 40.77 40.15 40.72 434,197 +0.24(+0.59%)
Jul 16, 2012 40.47 40.57 40.16 40.48 324,258 +0.01(+0.02%)
Jul 13, 2012 39.97 40.53 39.97 40.47 491,246 +0.57(+1.43%)
Jul 12, 2012 39.84 40.02 39.54 39.90 758,368 -0.47(-1.16%)
Jul 11, 2012 40.39 40.51 40.12 40.37 412,880 +0.15(+0.37%)
Jul 10, 2012 40.73 40.80 40.09 40.22 376,743 -0.32(-0.79%)
Jul 09, 2012 40.45 40.54 40.25 40.54 529,273 -0.11(-0.27%)
Jul 06, 2012 40.77 40.80 40.44 40.65 761,627 -0.46(-1.12%)
Jul 05, 2012 41.19 41.30 40.93 41.11 608,394 -0.63(-1.51%)
Jul 03, 2012 41.33 41.77 41.30 41.74 431,143 +0.50(+1.21%)
Jul 02, 2012 41.00 41.26 40.86 41.24 875,715 +0.26(+0.63%)
Jun 29, 2012 40.77 41.01 40.72 40.98 1,150,969 +1.40(+3.54%)
Jun 28, 2012 39.28 39.60 39.08 39.58 458,601 -0.02(-0.05%)
Jun 27, 2012 39.45 39.69 39.33 39.60 383,197 +0.34(+0.87%)
Jun 26, 2012 39.19 39.39 38.92 39.26 789,192 +0.24(+0.62%)
Jun 25, 2012 39.18 39.21 38.90 39.02 827,372 -0.82(-2.06%)
Jun 22, 2012 39.96 39.97 39.59 39.84 581,232 +0.30(+0.76%)
Jun 21, 2012 40.54 40.60 39.52 39.54 801,605 -1.14(-2.80%)
Jun 20, 2012 40.68 40.99 40.37 40.68 689,205 +0.09(+0.22%)
Jun 19, 2012 40.22 40.79 40.20 40.59 652,385 +0.77(+1.93%)
Jun 18, 2012 39.71 39.95 39.62 39.82 714,082 -0.03(-0.08%)
Jun 15, 2012 39.59 39.88 39.48 39.85 550,286 +0.54(+1.37%)
Jun 14, 2012 39.08 39.50 38.95 39.31 517,067 +0.17(+0.43%)
Jun 13, 2012 39.04 39.48 38.98 39.14 1,451,605 -0.18(-0.46%)
Jun 12, 2012 39.07 39.33 38.77 39.32 832,854 +0.62(+1.60%)
Jun 11, 2012 39.53 40.00 38.66 38.70 1,017,640 -0.41(-1.05%)
Jun 08, 2012 38.67 39.14 38.56 39.11 1,102,577 -0.14(-0.36%)
Jun 07, 2012 39.79 39.81 39.17 39.25 879,643 +0.08(+0.20%)
Jun 06, 2012 38.46 39.21 38.46 39.17 928,661 +1.12(+2.94%)
Jun 05, 2012 37.81 38.13 37.81 38.05 1,485,881 +0.23(+0.61%)
Jun 04, 2012 37.88 38.02 37.54 37.82 1,379,787 +0.17(+0.45%)
Jun 01, 2012 37.82 38.09 37.63 37.65 2,145,277 -0.82(-2.13%)
May 31, 2012 38.56 38.68 38.09 38.47 1,911,483 +0.02(+0.05%)
May 30, 2012 38.70 38.71 38.40 38.45 595,628 -0.85(-2.16%)
May 29, 2012 39.25 39.51 39.02 39.30 918,158 +0.55(+1.42%)
May 25, 2012 38.70 38.91 38.62 38.75 742,078 -0.13(-0.33%)
May 24, 2012 39.07 39.13 38.58 38.88 635,143 -0.17(-0.44%)
May 23, 2012 38.88 39.05 38.33 39.05 971,667 -0.30(-0.76%)
May 22, 2012 39.59 39.85 39.16 39.35 639,854 -0.23(-0.58%)
May 21, 2012 38.96 39.58 38.92 39.58 1,228,719 +0.84(+2.17%)
May 18, 2012 39.16 39.18 38.67 38.74 705,016 -0.26(-0.67%)
May 17, 2012 39.45 39.51 39.00 39.00 781,329 -0.51(-1.29%)
May 16, 2012 39.92 40.14 39.48 39.51 1,196,518 -0.39(-0.98%)
May 15, 2012 40.26 40.43 39.83 39.90 941,568 -0.51(-1.26%)
May 14, 2012 40.61 40.73 40.39 40.41 1,527,647 -0.79(-1.92%)
May 11, 2012 41.11 41.66 41.08 41.20 572,506 -0.34(-0.82%)
May 10, 2012 41.73 41.80 41.50 41.54 1,281,325 +0.21(+0.51%)
May 09, 2012 41.13 41.55 40.88 41.33 1,128,188 -0.52(-1.24%)
May 08, 2012 42.06 42.08 41.41 41.85 628,911 -0.67(-1.58%)
May 07, 2012 42.21 42.55 42.21 42.52 476,381 +0.22(+0.52%)
May 04, 2012 42.71 42.77 42.21 42.30 885,467 -0.66(-1.54%)
May 03, 2012 43.27 43.36 42.86 42.96 483,579 -0.37(-0.85%)
May 02, 2012 43.19 43.40 43.02 43.33 599,071 -0.30(-0.69%)
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.