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 (%)
Aug 31, 2007 35.00 35.12 34.73 34.97 164,830 +0.81(+2.37%)
Aug 30, 2007 33.85 34.51 33.85 34.16 162,418 -0.24(-0.71%)
Aug 29, 2007 33.90 34.41 33.85 34.40 181,715 +0.97(+2.90%)
Aug 28, 2007 34.18 34.18 33.43 33.43 331,268 -0.92(-2.68%)
Aug 27, 2007 34.48 34.51 34.20 34.35 135,402 -0.20(-0.58%)
Aug 24, 2007 34.08 34.55 33.96 34.55 183,323 +0.58(+1.72%)
Aug 23, 2007 34.18 34.25 33.74 33.97 438,689 +0.12(+0.37%)
Aug 22, 2007 33.51 33.84 33.51 33.84 203,103 +0.95(+2.87%)
Aug 21, 2007 32.91 33.03 32.73 32.90 234,943 -0.19(-0.58%)
Aug 20, 2007 33.14 33.16 32.58 33.09 232,209 +0.08(+0.24%)
Aug 17, 2007 33.58 40.12 31.72 33.01 422,930 +0.82(+2.55%)
Aug 16, 2007 32.15 32.34 31.34 32.19 681,995 -0.47(-1.43%)
Aug 15, 2007 32.97 33.36 32.65 32.65 577,147 -0.83(-2.49%)
Aug 14, 2007 34.25 34.25 33.46 33.49 277,719 -0.40(-1.19%)
Aug 13, 2007 34.48 34.59 33.89 33.89 217,576 -0.06(-0.18%)
Aug 10, 2007 33.74 34.16 33.58 33.95 311,006 -0.28(-0.82%)
Aug 09, 2007 34.70 34.71 34.14 34.23 377,099 -1.24(-3.49%)
Aug 08, 2007 35.26 35.69 35.20 35.47 314,866 +0.59(+1.69%)
Aug 07, 2007 34.56 35.06 34.44 34.88 389,321 +0.04(+0.13%)
Aug 06, 2007 34.33 34.84 34.20 34.84 300,714 +0.53(+1.54%)
Aug 03, 2007 34.53 35.05 34.26 34.31 152,769 -0.74(-2.11%)
Aug 02, 2007 35.13 35.13 34.79 35.05 185,574 -0.01(-0.02%)
Aug 01, 2007 34.79 35.11 34.35 35.05 310,685 +0.02(+0.05%)
Jul 31, 2007 35.45 35.66 34.98 35.04 335,289 -0.17(-0.49%)
Jul 30, 2007 34.96 35.23 34.77 35.21 311,649 -0.08(-0.23%)
Jul 27, 2007 35.00 35.29 34.41 35.29 295,247 +0.26(+0.75%)
Jul 26, 2007 35.69 35.69 34.54 35.03 435,795 -1.22(-3.36%)
Jul 25, 2007 62.81 36.52 35.91 36.25 320,816 -0.18(-0.50%)
Jul 24, 2007 36.81 36.81 36.10 36.43 265,819 -0.60(-1.63%)
Jul 23, 2007 37.06 37.06 36.83 37.03 198,600 +0.47(+1.29%)
Jul 20, 2007 36.99 36.99 36.42 36.56 314,705 -0.39(-1.06%)
Jul 19, 2007 37.00 37.03 36.85 36.95 214,038 +0.27(+0.73%)
Jul 18, 2007 36.75 36.75 36.38 36.68 207,605 -0.27(-0.72%)
Jul 17, 2007 36.97 36.97 36.82 36.95 286,563 +0.07(+0.20%)
Jul 16, 2007 36.99 37.08 36.81 36.88 311,328 -0.13(-0.35%)
Jul 13, 2007 37.06 37.12 36.91 37.01 307,790 -0.02(-0.05%)
Jul 12, 2007 36.54 37.05 36.47 37.02 272,733 +0.68(+1.86%)
Jul 11, 2007 36.19 36.39 36.06 36.35 250,702 +0.30(+0.83%)
Jul 10, 2007 36.40 36.40 36.02 36.05 329,982 -0.50(-1.38%)
Jul 09, 2007 36.60 36.63 36.47 36.55 281,096 +0.24(+0.67%)
Jul 06, 2007 36.12 36.36 36.08 36.31 340,595 +0.25(+0.69%)
Jul 05, 2007 36.25 36.25 35.84 36.06 296,533 -0.04(-0.12%)
Jul 03, 2007 36.13 36.18 36.01 36.10 153,895 +0.40(+1.11%)
Jul 02, 2007 35.57 35.76 35.57 35.71 261,316 +0.26(+0.74%)
Jun 29, 2007 35.43 35.57 35.15 35.45 143,281 +0.24(+0.69%)
Jun 28, 2007 35.32 35.42 35.20 35.20 372,436 +0.00(+0.00%)
Jun 27, 2007 34.82 35.20 34.67 35.20 203,263 +0.25(+0.71%)
Jun 26, 2007 35.33 35.33 34.95 34.95 135,241 -0.02(-0.05%)
Jun 25, 2007 35.20 35.40 34.90 34.97 219,666 -0.12(-0.34%)
Jun 22, 2007 35.57 35.57 35.03 35.09 240,571 -0.53(-1.50%)
Jun 21, 2007 35.46 36.34 35.15 35.63 144,889 +0.35(+0.99%)
Jun 20, 2007 35.85 35.85 35.24 35.28 296,373 -0.30(-0.86%)
Jun 19, 2007 35.61 35.68 35.46 35.58 172,066 -0.02(-0.07%)
Jun 18, 2007 35.66 35.76 35.56 35.61 127,683 +0.06(+0.16%)
Jun 15, 2007 35.63 35.68 35.47 35.55 204,068 +0.50(+1.42%)
Jun 14, 2007 34.82 35.13 34.82 35.05 156,307 +0.26(+0.73%)
Jun 13, 2007 34.50 34.80 34.44 34.80 224,490 +0.47(+1.38%)
Jun 12, 2007 34.64 34.76 34.30 34.33 186,700 -0.55(-1.57%)
Jun 11, 2007 34.79 35.05 34.72 34.87 123,823 +0.06(+0.18%)
Jun 08, 2007 34.47 34.81 34.36 34.81 289,297 +0.52(+1.50%)
Jun 07, 2007 34.82 34.89 34.21 34.30 227,385 -0.62(-1.76%)
Jun 06, 2007 35.23 35.26 34.82 34.91 275,628 -0.50(-1.41%)
Jun 05, 2007 35.69 35.72 35.26 35.41 215,485 -0.21(-0.60%)
Jun 04, 2007 35.69 35.69 35.50 35.62 185,253 +0.07(+0.20%)
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.