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

51.73 -0.16 (-0.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.89 31.91 31.67 31.88 856,639 +0.26(+0.82%)
Mar 29, 2012 31.56 31.64 31.30 31.62 1,524,468 -0.22(-0.70%)
Mar 28, 2012 32.12 32.12 31.67 31.84 1,334,661 -0.26(-0.81%)
Mar 27, 2012 32.29 32.32 32.10 32.10 832,269 -0.20(-0.62%)
Mar 26, 2012 32.11 32.33 32.09 32.30 1,550,394 +0.44(+1.38%)
Mar 23, 2012 31.65 31.87 31.50 31.86 1,127,348 +0.21(+0.66%)
Mar 22, 2012 31.63 31.72 31.52 31.65 777,205 -0.29(-0.90%)
Mar 21, 2012 32.01 32.03 31.82 31.94 809,715 -0.14(-0.45%)
Mar 20, 2012 32.02 32.12 31.88 32.08 932,907 -0.37(-1.15%)
Mar 19, 2012 32.34 32.56 32.27 32.46 1,037,482 +0.06(+0.18%)
Mar 16, 2012 32.42 32.51 32.37 32.40 1,406,093 +0.14(+0.42%)
Mar 15, 2012 32.14 32.32 32.02 32.27 940,815 +0.24(+0.74%)
Mar 14, 2012 32.25 32.30 31.93 32.03 707,648 -0.32(-0.98%)
Mar 13, 2012 31.93 32.35 31.88 32.34 1,516,230 +0.56(+1.77%)
Mar 12, 2012 31.77 31.80 31.60 31.78 791,064 -0.11(-0.34%)
Mar 09, 2012 31.88 32.03 31.80 31.89 628,020 -0.09(-0.29%)
Mar 08, 2012 31.77 32.08 31.67 31.98 758,284 +0.70(+2.23%)
Mar 07, 2012 31.17 31.34 31.07 31.28 800,443 +0.35(+1.14%)
Mar 06, 2012 31.21 31.22 30.85 30.93 2,329,461 -0.98(-3.07%)
Mar 05, 2012 32.09 32.11 31.87 31.91 1,423,840 -0.33(-1.03%)
Mar 02, 2012 32.32 32.34 32.12 32.24 1,175,722 -0.23(-0.71%)
Mar 01, 2012 32.32 32.55 32.28 32.47 2,562,433 +0.31(+0.96%)
Feb 29, 2012 32.53 32.65 32.11 32.16 2,133,960 -0.25(-0.78%)
Feb 28, 2012 32.24 32.44 32.15 32.42 854,020 +0.30(+0.94%)
Feb 27, 2012 31.93 32.19 31.80 32.11 920,173 -0.22(-0.67%)
Feb 24, 2012 32.26 32.42 32.25 32.33 737,823 +0.22(+0.67%)
Feb 23, 2012 31.98 32.15 31.82 32.11 815,590 +0.17(+0.52%)
Feb 22, 2012 31.96 32.01 31.86 31.95 2,064,134 -0.07(-0.23%)
Feb 21, 2012 32.06 32.18 31.96 32.02 1,948,608 +0.04(+0.11%)
Feb 17, 2012 32.08 32.08 31.84 31.98 553,165 +0.12(+0.36%)
Feb 16, 2012 31.39 31.89 31.31 31.87 697,296 +0.40(+1.28%)
Feb 15, 2012 31.71 31.72 31.39 31.46 953,559 +0.06(+0.21%)
Feb 14, 2012 31.46 31.53 31.19 31.40 773,914 -0.19(-0.62%)
Feb 13, 2012 31.65 31.69 31.50 31.59 1,150,478 +0.33(+1.06%)
Feb 10, 2012 31.21 31.30 31.13 31.26 782,825 -0.58(-1.81%)
Feb 09, 2012 31.90 31.94 31.68 31.84 1,191,694 +0.04(+0.14%)
Feb 08, 2012 31.75 31.88 31.62 31.80 1,149,054 +0.13(+0.41%)
Feb 07, 2012 31.48 31.70 31.30 31.67 1,404,558 +0.19(+0.60%)
Feb 06, 2012 31.31 31.49 31.28 31.48 1,155,128 -0.13(-0.41%)
Feb 03, 2012 31.43 31.65 31.34 31.61 1,529,306 +0.50(+1.60%)
Feb 02, 2012 31.15 31.26 31.04 31.11 998,838 +0.09(+0.28%)
Feb 01, 2012 30.90 31.17 30.90 31.03 1,428,282 +0.48(+1.58%)
Jan 31, 2012 30.74 30.75 30.37 30.54 973,035 +0.17(+0.57%)
Jan 30, 2012 30.24 30.43 30.16 30.37 1,666,491 -0.34(-1.10%)
Jan 27, 2012 30.61 30.78 30.59 30.71 913,086 +0.06(+0.19%)
Jan 26, 2012 30.89 30.95 30.54 30.65 895,046 +0.05(+0.17%)
Jan 25, 2012 30.14 30.70 30.00 30.60 1,163,079 +0.36(+1.19%)
Jan 24, 2012 30.19 30.37 30.09 30.24 6,468,588 -0.27(-0.87%)
Jan 23, 2012 30.40 30.60 30.37 30.51 2,323,410 +0.22(+0.74%)
Jan 20, 2012 30.19 30.33 30.14 30.28 808,790 +0.04(+0.12%)
Jan 19, 2012 30.07 30.27 29.97 30.25 1,431,496 +0.40(+1.33%)
Jan 18, 2012 29.44 29.86 29.40 29.85 1,349,079 +0.58(+2.00%)
Jan 17, 2012 29.37 29.46 29.24 29.27 1,179,367 +0.37(+1.27%)
Jan 13, 2012 28.90 28.92 28.59 28.90 611,535 -0.30(-1.01%)
Jan 12, 2012 29.19 29.25 29.00 29.19 526,430 +0.14(+0.47%)
Jan 11, 2012 28.91 29.08 28.82 29.06 1,810,346 -0.06(-0.22%)
Jan 10, 2012 29.14 29.24 29.10 29.12 1,288,649 +0.45(+1.56%)
Jan 09, 2012 28.72 28.72 28.52 28.68 967,135 +0.12(+0.43%)
Jan 06, 2012 28.83 28.83 28.52 28.55 919,330 -0.37(-1.27%)
Jan 05, 2012 28.86 28.97 28.68 28.92 1,097,581 -0.33(-1.13%)
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.