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

63.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.25 46.36 46.15 46.36 960,549 +0.18(+0.39%)
Mar 27, 2013 45.92 46.20 45.77 46.18 616,744 -0.11(-0.24%)
Mar 26, 2013 46.19 46.32 46.07 46.29 690,757 +0.37(+0.81%)
Mar 25, 2013 46.49 46.49 45.80 45.92 646,201 -0.44(-0.95%)
Mar 22, 2013 46.25 46.41 46.18 46.36 729,922 +0.20(+0.43%)
Mar 21, 2013 46.29 46.46 46.14 46.16 712,288 -0.44(-0.94%)
Mar 20, 2013 46.63 46.71 46.51 46.60 721,042 +0.31(+0.67%)
Mar 19, 2013 46.63 46.65 46.04 46.29 1,147,392 -0.19(-0.41%)
Mar 18, 2013 46.51 46.81 46.41 46.48 680,344 -0.54(-1.15%)
Mar 15, 2013 47.10 47.14 46.94 47.02 828,717 -0.04(-0.08%)
Mar 14, 2013 46.81 47.11 46.79 47.06 1,134,335 +0.35(+0.75%)
Mar 13, 2013 46.81 46.83 46.57 46.71 654,043 -0.17(-0.36%)
Mar 12, 2013 47.04 47.14 46.80 46.88 630,989 -0.25(-0.53%)
Mar 11, 2013 46.99 47.15 46.90 47.13 729,857 +0.07(+0.15%)
Mar 08, 2013 47.05 47.10 46.81 47.06 773,928 +0.12(+0.26%)
Mar 07, 2013 46.89 46.98 46.83 46.94 834,511 +0.15(+0.32%)
Mar 06, 2013 46.84 46.92 46.63 46.79 1,126,373 +0.11(+0.24%)
Mar 05, 2013 46.63 46.77 46.62 46.68 903,518 +0.41(+0.89%)
Mar 04, 2013 45.96 46.27 45.91 46.27 1,113,567 +0.07(+0.15%)
Mar 01, 2013 45.99 46.24 45.82 46.20 811,392 -0.01(-0.02%)
Feb 28, 2013 46.29 46.51 46.21 46.21 894,035 -0.06(-0.13%)
Feb 27, 2013 45.71 46.35 45.66 46.27 854,810 +0.55(+1.20%)
Feb 26, 2013 45.83 45.93 45.45 45.72 1,915,579 -0.69(-1.49%)
Feb 22, 2013 46.26 46.42 46.08 46.41 919,869 +0.50(+1.09%)
Feb 21, 2013 46.10 46.10 45.67 45.91 1,941,601 -0.60(-1.29%)
Feb 20, 2013 47.14 47.14 46.49 46.51 1,584,742 -0.49(-1.04%)
Feb 19, 2013 46.84 47.05 46.79 47.00 803,727 +0.46(+0.99%)
Feb 15, 2013 46.70 46.72 46.39 46.54 903,711 -0.13(-0.28%)
Feb 14, 2013 46.54 46.69 46.47 46.67 861,345 -0.19(-0.41%)
Feb 13, 2013 46.99 47.01 46.77 46.86 703,090 +0.16(+0.34%)
Feb 12, 2013 46.56 46.82 46.49 46.70 712,409 +0.15(+0.32%)
Feb 11, 2013 46.61 46.61 46.37 46.55 1,040,996 -0.03(-0.06%)
Feb 08, 2013 46.51 46.65 46.45 46.58 1,247,530 +0.28(+0.60%)
Feb 07, 2013 46.71 46.71 46.11 46.30 1,591,601 -0.43(-0.92%)
Feb 06, 2013 46.46 46.73 46.42 46.73 948,420 +0.22(+0.47%)
Feb 04, 2013 46.84 46.88 46.44 46.51 1,151,933 -0.76(-1.61%)
Feb 01, 2013 47.18 47.39 47.12 47.27 2,043,807 +0.41(+0.87%)
Jan 31, 2013 47.00 47.05 46.85 46.86 1,659,285 -0.17(-0.36%)
Jan 30, 2013 47.10 47.21 46.98 47.03 1,256,017 -0.04(-0.08%)
Jan 29, 2013 46.89 47.12 46.85 47.07 1,205,587 +0.33(+0.71%)
Jan 28, 2013 46.88 46.89 46.62 46.74 1,209,268 -0.28(-0.60%)
Jan 25, 2013 46.97 47.02 46.76 47.02 1,292,065 +0.32(+0.69%)
Jan 24, 2013 46.63 46.85 46.61 46.70 1,197,311 +0.17(+0.37%)
Jan 23, 2013 46.54 46.63 46.42 46.53 1,250,995 -0.17(-0.36%)
Jan 22, 2013 46.59 46.72 46.45 46.70 1,054,335 +0.05(+0.11%)
Jan 18, 2013 46.63 46.69 46.45 46.65 1,486,299 +0.02(+0.04%)
Jan 17, 2013 46.56 46.75 46.49 46.63 1,451,605 +0.40(+0.87%)
Jan 16, 2013 46.20 46.33 46.12 46.23 1,365,159 -0.24(-0.52%)
Jan 15, 2013 46.31 46.50 46.28 46.47 1,006,141 -0.15(-0.32%)
Jan 14, 2013 46.62 46.66 46.43 46.62 1,244,973 +0.06(+0.13%)
Jan 11, 2013 46.47 46.56 46.35 46.56 1,083,645 -0.02(-0.04%)
Jan 10, 2013 46.35 46.63 46.22 46.58 1,520,297 +0.61(+1.33%)
Jan 09, 2013 45.91 46.05 45.90 45.97 940,050 +0.26(+0.57%)
Jan 08, 2013 45.82 45.96 45.56 45.71 1,074,401 -0.31(-0.67%)
Jan 07, 2013 45.98 46.10 45.87 46.02 1,390,880 -0.25(-0.54%)
Jan 04, 2013 46.03 46.37 45.98 46.27 1,232,792 +0.22(+0.48%)
Jan 03, 2013 46.14 46.39 46.03 46.05 1,627,865 -0.44(-0.95%)
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.