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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.15 39.55 38.72 38.72 786,340 -1.39(-3.47%)
Sep 29, 2011 40.43 40.60 39.54 40.11 471,298 +0.70(+1.78%)
Sep 28, 2011 40.41 40.61 39.37 39.41 1,261,521 -0.84(-2.09%)
Sep 27, 2011 40.38 40.99 40.10 40.25 1,641,893 +0.98(+2.50%)
Sep 26, 2011 38.67 39.32 38.08 39.27 1,259,714 +0.81(+2.11%)
Sep 23, 2011 37.85 38.63 37.76 38.46 1,397,892 +0.38(+1.00%)
Sep 22, 2011 38.48 38.57 37.62 38.08 2,062,001 -1.76(-4.42%)
Sep 21, 2011 41.01 41.13 39.84 39.84 908,280 -1.25(-3.04%)
Sep 20, 2011 41.25 41.60 40.90 41.09 612,414 -0.01(-0.02%)
Sep 19, 2011 40.86 41.36 40.58 41.10 622,923 -1.10(-2.61%)
Sep 16, 2011 42.38 42.51 41.87 42.20 692,483 -0.07(-0.17%)
Sep 15, 2011 42.01 42.27 41.73 42.27 682,092 +0.85(+2.05%)
Sep 14, 2011 41.12 41.84 40.43 41.42 696,043 +0.34(+0.83%)
Sep 13, 2011 40.82 41.23 40.54 41.08 1,139,766 +0.31(+0.76%)
Sep 12, 2011 40.18 40.79 39.83 40.77 871,298 -0.19(-0.46%)
Sep 09, 2011 41.73 41.79 40.82 40.96 1,394,376 -1.51(-3.56%)
Sep 08, 2011 42.63 43.11 42.35 42.47 608,769 -0.77(-1.78%)
Sep 07, 2011 42.62 43.25 42.52 43.24 606,938 +1.15(+2.73%)
Sep 06, 2011 41.21 42.11 41.20 42.09 1,200,175 -0.99(-2.30%)
Sep 02, 2011 43.26 43.56 42.97 43.08 1,614,116 -1.09(-2.47%)
Sep 01, 2011 44.37 44.88 44.06 44.17 2,409,152 -0.34(-0.76%)
Aug 31, 2011 44.44 44.81 44.24 44.51 1,592,194 +0.69(+1.57%)
Aug 30, 2011 43.56 44.05 43.29 43.82 671,650 -0.15(-0.34%)
Aug 29, 2011 43.53 43.99 43.52 43.97 433,791 +1.11(+2.59%)
Aug 26, 2011 42.13 42.97 41.59 42.86 636,162 +0.57(+1.35%)
Aug 25, 2011 43.14 43.28 42.10 42.29 743,280 -0.91(-2.11%)
Aug 24, 2011 42.88 43.37 42.57 43.20 702,106 -0.04(-0.09%)
Aug 23, 2011 42.28 43.26 41.99 43.24 866,654 +1.31(+3.12%)
Aug 22, 2011 42.73 42.80 41.82 41.93 766,312 +0.34(+0.82%)
Aug 19, 2011 41.81 42.78 41.53 41.59 1,096,225 -0.65(-1.54%)
Aug 18, 2011 42.79 42.87 41.80 42.24 808,879 -2.13(-4.80%)
Aug 17, 2011 44.49 44.86 44.11 44.37 533,218 +0.33(+0.75%)
Aug 16, 2011 44.00 44.59 43.62 44.04 855,119 -0.60(-1.34%)
Aug 15, 2011 44.12 44.71 44.12 44.64 1,062,745 +0.97(+2.22%)
Aug 12, 2011 43.55 43.97 43.14 43.67 1,652,752 +0.51(+1.18%)
Aug 11, 2011 41.57 43.62 41.44 43.16 2,835,892 +1.92(+4.66%)
Aug 10, 2011 42.55 42.55 41.21 41.24 2,652,555 -2.31(-5.30%)
Aug 09, 2011 43.86 43.55 41.20 43.55 3,157,616 +2.51(+6.11%)
Aug 08, 2011 42.77 43.22 40.82 41.04 5,570,262 -3.43(-7.71%)
Aug 05, 2011 44.84 44.98 42.90 44.47 2,663,599 +0.45(+1.02%)
Aug 04, 2011 47.11 45.76 43.95 44.02 2,488,700 -3.09(-6.56%)
Aug 03, 2011 47.13 47.22 46.20 47.11 2,184,016 +0.14(+0.30%)
Aug 02, 2011 47.71 48.07 46.93 46.97 952,626 -1.31(-2.71%)
Aug 01, 2011 49.17 49.33 47.87 48.28 1,815,962 -0.35(-0.72%)
Jul 29, 2011 48.45 49.04 48.32 48.63 1,262,658 -0.04(-0.08%)
Jul 28, 2011 48.85 49.10 48.57 48.67 790,469 -0.09(-0.18%)
Jul 27, 2011 49.58 49.64 48.66 48.76 672,943 -1.18(-2.36%)
Jul 26, 2011 49.90 50.11 49.70 49.94 535,320 +0.31(+0.62%)
Jul 25, 2011 49.66 49.87 49.58 49.63 1,146,073 -0.37(-0.74%)
Jul 22, 2011 49.94 50.02 49.90 50.00 805,484 +0.10(+0.20%)
Jul 21, 2011 49.45 50.03 49.28 49.90 1,184,918 +0.91(+1.86%)
Jul 20, 2011 48.93 49.09 48.70 48.99 508,711 +0.43(+0.89%)
Jul 19, 2011 48.30 48.65 48.25 48.56 595,671 +0.70(+1.46%)
Jul 18, 2011 47.98 48.08 47.49 47.86 1,185,544 -0.68(-1.40%)
Jul 15, 2011 48.56 48.72 48.24 48.54 609,141 +0.26(+0.54%)
Jul 14, 2011 48.95 49.03 48.18 48.28 618,017 -0.42(-0.86%)
Jul 13, 2011 48.45 49.13 48.35 48.70 599,839 +0.72(+1.50%)
Jul 12, 2011 48.02 48.48 47.91 47.98 1,030,013 -0.29(-0.60%)
Jul 11, 2011 48.72 48.79 48.20 48.27 464,889 -1.42(-2.86%)
Jul 08, 2011 49.66 49.86 49.36 49.69 956,644 -0.60(-1.19%)
Jul 07, 2011 50.19 50.39 50.10 50.29 533,243 +0.48(+0.96%)
Jul 06, 2011 49.81 49.87 49.50 49.81 790,780 -0.25(-0.50%)
Jul 05, 2011 50.05 50.33 49.97 50.06 1,080,582 -0.27(-0.54%)
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.