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

58.65 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.32 26.59 26.03 26.03 1,169,726 -0.93(-3.47%)
Sep 29, 2011 27.18 27.29 26.58 26.96 701,083 +0.47(+1.78%)
Sep 28, 2011 27.17 27.30 26.47 26.49 1,876,585 -0.56(-2.09%)
Sep 27, 2011 27.15 27.56 26.96 27.06 2,442,411 +0.66(+2.50%)
Sep 26, 2011 26.00 26.43 25.60 26.40 1,873,897 +0.54(+2.11%)
Sep 23, 2011 25.44 25.97 25.38 25.85 2,079,445 +0.26(+1.00%)
Sep 22, 2011 25.87 25.93 25.29 25.60 3,067,346 -1.18(-4.42%)
Sep 21, 2011 27.57 27.65 26.78 26.78 1,351,119 -0.84(-3.04%)
Sep 20, 2011 27.73 27.97 27.49 27.62 911,001 -0.01(-0.02%)
Sep 19, 2011 27.47 27.80 27.28 27.63 926,634 -0.74(-2.61%)
Sep 16, 2011 28.49 28.58 28.15 28.37 1,030,108 -0.05(-0.17%)
Sep 15, 2011 28.24 28.42 28.05 28.42 1,014,651 +0.57(+2.05%)
Sep 14, 2011 27.64 28.13 27.18 27.84 1,035,404 +0.23(+0.83%)
Sep 13, 2011 27.44 27.72 27.25 27.62 1,695,468 +0.21(+0.76%)
Sep 12, 2011 27.01 27.42 26.78 27.41 1,296,106 -0.13(-0.46%)
Sep 09, 2011 28.05 28.09 27.44 27.54 2,074,215 -1.02(-3.56%)
Sep 08, 2011 28.66 28.98 28.47 28.55 905,579 -0.52(-1.78%)
Sep 07, 2011 28.65 29.07 28.58 29.07 902,855 +0.77(+2.73%)
Sep 06, 2011 27.70 28.31 27.70 28.29 1,785,329 -0.67(-2.30%)
Sep 02, 2011 29.08 29.28 28.89 28.96 2,401,091 -0.73(-2.47%)
Sep 01, 2011 29.83 30.17 29.62 29.69 3,583,753 -0.23(-0.76%)
Aug 31, 2011 29.87 30.12 29.74 29.92 2,368,481 +0.46(+1.57%)
Aug 30, 2011 29.28 29.61 29.10 29.46 999,118 -0.10(-0.34%)
Aug 29, 2011 29.26 29.57 29.26 29.56 645,289 +0.75(+2.59%)
Aug 26, 2011 28.32 28.89 27.96 28.81 946,327 +0.38(+1.35%)
Aug 25, 2011 29.00 29.10 28.30 28.43 1,105,672 -0.61(-2.11%)
Aug 24, 2011 28.83 29.16 28.62 29.04 1,044,423 -0.03(-0.09%)
Aug 23, 2011 28.42 29.08 28.23 29.07 1,289,198 +0.88(+3.12%)
Aug 22, 2011 28.72 28.77 28.11 28.19 1,139,933 +0.23(+0.82%)
Aug 19, 2011 28.11 28.76 27.92 27.96 1,630,698 -0.44(-1.54%)
Aug 18, 2011 28.77 28.82 28.10 28.40 1,203,254 -1.43(-4.80%)
Aug 17, 2011 29.91 30.16 29.65 29.83 793,192 +0.22(+0.75%)
Aug 16, 2011 29.58 29.98 29.32 29.61 1,272,039 -0.40(-1.34%)
Aug 15, 2011 29.66 30.06 29.66 30.01 1,580,894 +0.65(+2.22%)
Aug 12, 2011 29.28 29.56 29.00 29.36 2,458,564 +0.34(+1.18%)
Aug 11, 2011 27.95 29.32 27.86 29.01 4,218,554 +1.29(+4.66%)
Aug 10, 2011 28.60 28.60 27.70 27.72 3,945,829 -1.55(-5.30%)
Aug 09, 2011 29.49 29.28 27.70 29.28 4,697,137 +1.69(+6.11%)
Aug 08, 2011 28.75 29.05 27.44 27.59 8,286,087 -2.30(-7.71%)
Aug 05, 2011 30.14 30.24 28.84 29.89 3,962,258 +0.30(+1.02%)
Aug 04, 2011 31.67 30.76 29.55 29.59 3,702,085 -2.08(-6.56%)
Aug 03, 2011 31.68 31.74 31.06 31.67 3,248,850 +0.09(+0.30%)
Aug 02, 2011 32.07 32.31 31.55 31.58 1,417,086 -0.88(-2.71%)
Aug 01, 2011 33.05 33.16 32.18 32.46 2,701,348 -0.24(-0.72%)
Jul 29, 2011 32.57 32.97 32.48 32.69 1,878,277 -0.03(-0.08%)
Jul 28, 2011 32.84 33.01 32.65 32.72 1,175,868 -0.06(-0.18%)
Jul 27, 2011 33.33 33.37 32.71 32.78 1,001,041 -0.79(-2.36%)
Jul 26, 2011 33.54 33.69 33.41 33.57 796,319 +0.21(+0.62%)
Jul 25, 2011 33.38 33.52 33.33 33.36 1,704,850 -0.25(-0.74%)
Jul 22, 2011 33.57 33.63 33.54 33.61 1,198,204 +0.07(+0.20%)
Jul 21, 2011 33.24 33.63 33.13 33.54 1,762,634 +0.61(+1.86%)
Jul 20, 2011 32.89 33.00 32.74 32.93 756,737 +0.29(+0.89%)
Jul 19, 2011 32.47 32.70 32.44 32.64 886,095 +0.47(+1.46%)
Jul 18, 2011 32.25 32.32 31.92 32.17 1,763,565 -0.46(-1.40%)
Jul 15, 2011 32.64 32.75 32.43 32.63 906,132 +0.17(+0.54%)
Jul 14, 2011 32.91 32.96 32.39 32.46 919,336 -0.28(-0.86%)
Jul 13, 2011 32.57 33.03 32.51 32.74 892,295 +0.48(+1.50%)
Jul 12, 2011 32.28 32.59 32.21 32.25 1,532,204 -0.20(-0.60%)
Jul 11, 2011 32.75 32.80 32.40 32.45 691,549 -0.95(-2.86%)
Jul 08, 2011 33.38 33.52 33.18 33.40 1,423,063 -0.40(-1.19%)
Jul 07, 2011 33.74 33.87 33.68 33.81 793,229 +0.32(+0.96%)
Jul 06, 2011 33.48 33.52 33.28 33.48 1,176,331 -0.17(-0.50%)
Jul 05, 2011 33.65 33.83 33.59 33.65 1,607,428 -0.18(-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.