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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.64 29.89 29.51 29.69 2,386,933 +0.46(+1.57%)
Aug 30, 2011 29.06 29.38 28.88 29.23 1,006,902 -0.10(-0.34%)
Aug 29, 2011 29.04 29.34 29.03 29.33 650,316 +0.74(+2.59%)
Aug 26, 2011 28.10 28.66 27.74 28.59 953,700 +0.38(+1.35%)
Aug 25, 2011 28.78 28.87 28.08 28.21 1,114,286 -0.61(-2.11%)
Aug 24, 2011 28.60 28.93 28.40 28.82 1,052,560 -0.03(-0.09%)
Aug 23, 2011 28.20 28.86 28.01 28.84 1,299,242 +0.87(+3.12%)
Aug 22, 2011 28.50 28.55 27.90 27.97 1,148,814 +0.23(+0.82%)
Aug 19, 2011 27.89 28.53 27.71 27.74 1,643,402 -0.43(-1.54%)
Aug 18, 2011 28.54 28.60 27.88 28.18 1,212,628 -1.42(-4.80%)
Aug 17, 2011 29.68 29.92 29.42 29.60 799,372 +0.22(+0.75%)
Aug 16, 2011 29.35 29.74 29.10 29.38 1,281,949 -0.40(-1.34%)
Aug 15, 2011 29.43 29.82 29.43 29.78 1,593,211 +0.65(+2.22%)
Aug 12, 2011 29.05 29.33 28.78 29.13 2,477,718 +0.34(+1.18%)
Aug 11, 2011 27.73 29.10 27.64 28.79 4,251,420 +1.28(+4.66%)
Aug 10, 2011 28.38 28.38 27.49 27.51 3,976,570 -1.54(-5.30%)
Aug 09, 2011 29.26 29.05 27.48 29.05 4,733,731 +1.67(+6.11%)
Aug 08, 2011 28.53 28.83 27.23 27.38 8,350,643 -2.29(-7.71%)
Aug 05, 2011 29.91 30.00 28.62 29.66 3,993,127 +0.30(+1.02%)
Aug 04, 2011 31.42 30.52 29.32 29.36 3,730,928 -2.06(-6.56%)
Aug 03, 2011 31.44 31.50 30.82 31.42 3,274,161 +0.09(+0.30%)
Aug 02, 2011 31.82 32.06 31.30 31.33 1,428,126 -0.87(-2.71%)
Aug 01, 2011 32.80 32.91 31.93 32.20 2,722,394 -0.23(-0.72%)
Jul 29, 2011 32.32 32.71 32.23 32.44 1,892,910 -0.03(-0.08%)
Jul 28, 2011 32.59 32.75 32.40 32.47 1,185,029 -0.06(-0.18%)
Jul 27, 2011 33.07 33.11 32.46 32.53 1,008,840 -0.79(-2.36%)
Jul 26, 2011 33.29 33.43 33.15 33.31 802,523 +0.21(+0.62%)
Jul 25, 2011 33.13 33.27 33.07 33.11 1,718,132 -0.25(-0.74%)
Jul 22, 2011 33.31 33.37 33.29 33.35 1,207,539 +0.07(+0.20%)
Jul 21, 2011 32.99 33.37 32.87 33.29 1,776,366 +0.61(+1.86%)
Jul 20, 2011 32.64 32.75 32.49 32.68 762,632 +0.29(+0.89%)
Jul 19, 2011 32.22 32.45 32.19 32.39 892,998 +0.47(+1.46%)
Jul 18, 2011 32.00 32.07 31.68 31.92 1,777,305 -0.45(-1.40%)
Jul 15, 2011 32.39 32.50 32.18 32.38 913,192 +0.17(+0.54%)
Jul 14, 2011 32.65 32.71 32.14 32.20 926,498 -0.28(-0.86%)
Jul 13, 2011 32.32 32.77 32.25 32.49 899,247 +0.48(+1.50%)
Jul 12, 2011 32.03 32.34 31.96 32.00 1,544,141 -0.19(-0.60%)
Jul 11, 2011 32.50 32.55 32.15 32.20 696,937 -0.95(-2.86%)
Jul 08, 2011 33.13 33.26 32.93 33.15 1,434,150 -0.40(-1.19%)
Jul 07, 2011 33.48 33.61 33.42 33.55 799,409 +0.32(+0.96%)
Jul 06, 2011 33.23 33.27 33.02 33.23 1,185,495 -0.17(-0.50%)
Jul 05, 2011 33.39 33.57 33.33 33.39 1,619,951 -0.18(-0.54%)
Jul 01, 2011 33.19 33.62 33.11 33.57 1,370,603 +0.35(+1.04%)
Jun 30, 2011 32.97 33.29 32.90 33.23 1,036,807 +0.46(+1.40%)
Jun 29, 2011 32.56 32.83 32.39 32.77 2,527,769 +0.46(+1.42%)
Jun 28, 2011 31.94 32.30 31.91 32.30 818,408 +0.45(+1.42%)
Jun 27, 2011 31.52 31.92 31.48 31.85 1,121,233 +0.26(+0.82%)
Jun 24, 2011 31.94 31.94 31.52 31.59 1,347,267 -0.25(-0.80%)
Jun 23, 2011 31.56 31.87 31.35 31.84 1,890,618 -0.23(-0.73%)
Jun 22, 2011 32.20 32.41 32.06 32.08 1,455,598 -0.31(-0.97%)
Jun 21, 2011 32.01 32.44 32.01 32.39 1,007,722 +0.68(+2.15%)
Jun 20, 2011 31.70 31.76 31.65 31.71 1,147,681 -0.05(-0.17%)
Jun 17, 2011 31.89 31.94 31.69 31.76 809,613 +0.25(+0.80%)
Jun 16, 2011 31.60 31.75 31.25 31.51 1,874,157 -0.21(-0.67%)
Jun 15, 2011 32.11 32.19 31.62 31.72 910,231 -0.93(-2.84%)
Jun 14, 2011 32.51 32.75 32.51 32.65 740,868 +0.56(+1.74%)
Jun 13, 2011 32.20 32.29 31.90 32.09 1,211,948 +0.02(+0.06%)
Jun 10, 2011 32.52 32.52 31.97 32.07 1,687,260 -0.73(-2.24%)
Jun 09, 2011 32.54 32.88 32.49 32.81 619,608 +0.33(+1.01%)
Jun 08, 2011 32.68 32.83 32.41 32.48 2,182,419 -0.39(-1.18%)
Jun 07, 2011 32.96 33.12 32.86 32.87 1,025,760 +0.27(+0.84%)
Jun 06, 2011 32.94 32.98 32.56 32.59 723,019 -0.45(-1.35%)
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.