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

62.05 +1.16 (+1.91%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.47 34.47 33.59 33.67 523,962 -0.96(-2.78%)
Feb 28, 2008 34.47 34.80 34.46 34.63 353,986 -0.29(-0.82%)
Feb 27, 2008 34.47 35.01 34.32 34.92 395,802 +0.05(+0.14%)
Feb 26, 2008 34.29 34.91 34.02 34.87 359,366 +0.56(+1.62%)
Feb 25, 2008 33.99 34.31 33.61 34.31 299,392 +0.55(+1.63%)
Feb 22, 2008 33.69 33.76 33.05 33.76 311,956 +0.37(+1.12%)
Feb 21, 2008 33.81 33.83 33.26 33.39 236,744 -0.04(-0.13%)
Feb 20, 2008 32.91 33.54 32.76 33.43 454,633 +0.02(+0.07%)
Feb 19, 2008 34.16 34.16 33.29 33.41 444,910 +0.35(+1.06%)
Feb 18, 2008 33.00 33.09 32.75 33.06 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.09 32.75 33.06 302,626 +0.04(+0.11%)
Feb 14, 2008 33.12 33.43 32.87 33.02 433,803 -0.25(-0.75%)
Feb 13, 2008 33.26 33.27 32.70 33.27 601,560 +0.43(+1.31%)
Feb 12, 2008 32.91 33.17 32.58 32.84 429,174 +0.38(+1.17%)
Feb 11, 2008 32.91 32.91 31.87 32.46 360,909 +0.21(+0.66%)
Feb 08, 2008 32.40 32.40 31.87 32.25 481,080 -0.17(-0.54%)
Feb 07, 2008 32.38 32.57 31.92 32.42 767,531 -0.01(-0.04%)
Feb 06, 2008 33.07 33.07 32.20 32.43 661,044 -0.11(-0.33%)
Feb 05, 2008 32.97 33.26 32.34 32.54 905,686 -1.47(-4.33%)
Feb 04, 2008 34.66 34.66 33.84 34.01 490,439 -0.18(-0.53%)
Feb 01, 2008 34.16 34.20 33.74 34.19 648,863 +0.45(+1.33%)
Jan 31, 2008 32.77 33.86 32.52 33.74 550,767 +0.46(+1.39%)
Jan 30, 2008 33.63 33.98 33.00 33.28 582,292 -0.26(-0.78%)
Jan 29, 2008 34.15 34.15 33.13 33.54 382,658 +0.28(+0.85%)
Jan 28, 2008 32.81 33.30 32.43 33.26 464,103 +0.81(+2.49%)
Jan 25, 2008 34.32 34.35 32.45 32.45 498,997 -0.49(-1.48%)
Jan 24, 2008 33.58 33.58 32.54 32.94 738,387 +0.44(+1.36%)
Jan 23, 2008 31.73 32.50 30.59 32.50 1,557,448 +0.17(+0.52%)
Jan 22, 2008 31.13 33.01 30.67 32.33 1,661,134 -1.05(-3.16%)
Jan 21, 2008 33.84 33.94 32.96 33.38 0 +0.00(+0.00%)
Jan 18, 2008 33.84 33.94 32.96 33.38 546,914 +0.22(+0.68%)
Jan 17, 2008 34.16 34.20 32.87 33.16 920,168 -0.69(-2.03%)
Jan 16, 2008 34.43 34.43 33.45 33.84 773,337 -0.81(-2.32%)
Jan 15, 2008 35.68 35.68 34.43 34.65 1,286,511 -1.07(-2.99%)
Jan 14, 2008 35.69 35.79 35.48 35.72 283,042 +0.36(+1.01%)
Jan 11, 2008 36.05 36.05 35.08 35.36 1,055,119 -0.62(-1.73%)
Jan 10, 2008 36.00 36.07 35.32 35.98 435,316 +0.09(+0.26%)
Jan 09, 2008 36.04 36.04 35.30 35.89 1,641,965 +0.26(+0.74%)
Jan 08, 2008 35.89 36.32 35.45 35.63 334,876 +0.09(+0.26%)
Jan 07, 2008 36.10 36.10 35.45 35.54 349,669 +0.04(+0.11%)
Jan 04, 2008 36.28 36.45 35.50 35.50 1,084,902 -1.03(-2.82%)
Jan 03, 2008 36.85 36.85 36.39 36.53 727,775 +0.08(+0.22%)
Jan 02, 2008 36.91 36.96 36.32 36.45 1,126,349 -0.13(-0.36%)
Jan 01, 2008 37.08 37.08 36.51 36.58 639,725 +0.00(+0.00%)
Dec 31, 2007 37.08 37.08 36.51 36.58 639,725 -0.32(-0.86%)
Dec 28, 2007 36.48 36.95 36.48 36.90 460,275 +0.35(+0.96%)
Dec 27, 2007 37.03 37.03 36.37 36.55 480,082 -0.31(-0.83%)
Dec 26, 2007 36.77 37.06 36.58 36.85 458,242 +0.08(+0.22%)
Dec 24, 2007 37.14 37.14 36.58 36.77 324,235 +0.07(+0.20%)
Dec 21, 2007 36.99 36.99 36.46 36.70 441,786 +0.61(+1.68%)
Dec 20, 2007 36.51 36.51 35.84 36.09 395,451 +0.14(+0.40%)
Dec 19, 2007 35.77 36.14 35.68 35.95 399,864 -0.10(-0.28%)
Dec 18, 2007 35.89 36.69 35.48 36.05 463,799 +0.17(+0.47%)
Dec 17, 2007 36.78 36.78 35.57 35.88 1,046,221 -0.76(-2.06%)
Dec 14, 2007 37.51 37.51 36.47 36.63 512,044 -0.89(-2.38%)
Dec 13, 2007 38.19 38.19 37.04 37.53 654,756 -0.58(-1.52%)
Dec 12, 2007 38.78 38.78 37.76 38.11 495,562 +0.56(+1.48%)
Dec 11, 2007 38.69 38.69 37.30 37.55 521,041 -1.00(-2.61%)
Dec 10, 2007 39.40 38.63 38.30 38.56 476,204 +0.36(+0.95%)
Dec 07, 2007 38.69 38.69 38.16 38.19 299,150 -0.28(-0.73%)
Dec 06, 2007 37.98 38.48 37.81 38.48 343,541 +0.47(+1.23%)
Dec 05, 2007 37.45 38.11 37.45 38.01 311,801 +0.71(+1.91%)
Dec 04, 2007 37.61 37.61 37.21 37.30 278,254 -0.24(-0.63%)
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.