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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.81 27.84 27.31 27.66 1,236,534 +0.10(+0.37%)
Sep 29, 2009 27.66 27.70 27.40 27.55 963,291 -0.22(-0.81%)
Sep 28, 2009 27.37 27.83 27.34 27.78 2,405,509 +0.48(+1.76%)
Sep 25, 2009 27.34 27.46 27.17 27.30 2,153,856 -0.05(-0.19%)
Sep 24, 2009 27.98 28.00 27.20 27.35 1,390,462 -0.42(-1.50%)
Sep 23, 2009 28.17 28.31 27.76 27.76 1,413,253 -0.31(-1.09%)
Sep 22, 2009 28.09 28.12 27.91 28.07 954,450 +0.40(+1.46%)
Sep 21, 2009 27.47 27.71 27.34 27.67 952,261 -0.23(-0.83%)
Sep 18, 2009 28.05 28.05 27.80 27.90 758,585 +0.04(+0.14%)
Sep 17, 2009 27.92 28.12 27.76 27.86 1,247,303 +0.12(+0.44%)
Sep 16, 2009 27.91 28.06 27.71 27.74 1,314,239 +0.42(+1.52%)
Sep 15, 2009 27.32 27.55 27.16 27.32 1,501,621 -0.05(-0.19%)
Sep 14, 2009 27.05 27.40 26.96 27.37 1,438,741 +0.05(+0.19%)
Sep 11, 2009 27.50 27.57 27.24 27.32 8,132,740 -0.04(-0.16%)
Sep 10, 2009 27.02 27.41 26.89 27.37 1,075,165 +0.29(+1.09%)
Sep 09, 2009 27.02 27.22 26.91 27.07 1,111,186 +0.20(+0.76%)
Sep 08, 2009 26.89 26.95 26.73 26.87 824,181 +0.54(+2.07%)
Sep 04, 2009 25.95 26.36 25.83 26.32 654,268 +0.44(+1.68%)
Sep 03, 2009 25.86 25.94 25.66 25.89 669,478 +0.28(+1.08%)
Sep 02, 2009 25.40 25.76 25.40 25.61 837,692 +0.06(+0.23%)
Sep 01, 2009 25.97 26.34 25.49 25.56 2,592,616 -0.61(-2.35%)
Aug 31, 2009 26.22 26.22 25.97 26.17 1,874,742 -0.26(-0.99%)
Aug 28, 2009 26.74 26.74 26.34 26.43 887,064 +0.03(+0.10%)
Aug 27, 2009 26.21 26.53 25.95 26.41 738,158 +0.14(+0.55%)
Aug 26, 2009 26.22 26.31 26.04 26.26 987,234 -0.16(-0.59%)
Aug 25, 2009 26.52 26.65 26.31 26.42 1,263,244 +0.20(+0.78%)
Aug 24, 2009 26.38 26.47 26.15 26.22 1,035,922 +0.05(+0.20%)
Aug 21, 2009 26.02 26.34 26.00 26.16 1,108,409 +0.44(+1.69%)
Aug 20, 2009 25.47 25.80 25.43 25.73 669,973 +0.30(+1.18%)
Aug 19, 2009 24.91 25.55 24.91 25.43 615,911 +0.17(+0.66%)
Aug 18, 2009 24.99 25.33 24.96 25.26 599,871 +0.45(+1.82%)
Aug 17, 2009 24.92 24.94 24.69 24.81 1,054,235 -0.97(-3.76%)
Aug 14, 2009 26.02 26.02 25.52 25.78 854,194 -0.15(-0.57%)
Aug 13, 2009 25.93 25.99 25.69 25.93 1,026,115 +0.35(+1.38%)
Aug 12, 2009 25.24 25.74 25.24 25.58 800,929 +0.36(+1.42%)
Aug 11, 2009 25.42 25.42 25.13 25.22 830,141 -0.34(-1.33%)
Aug 10, 2009 25.65 25.68 25.38 25.56 1,009,107 -0.28(-1.07%)
Aug 07, 2009 25.84 25.93 25.68 25.83 814,085 +0.13(+0.50%)
Aug 06, 2009 25.97 26.01 25.52 25.70 644,976 -0.22(-0.84%)
Aug 05, 2009 25.97 25.98 25.54 25.92 755,410 -0.05(-0.20%)
Aug 04, 2009 25.86 26.09 25.78 25.97 1,066,671 -0.15(-0.56%)
Aug 03, 2009 26.14 26.19 25.83 26.12 1,328,530 +0.69(+2.72%)
Jul 31, 2009 25.24 25.56 25.09 25.43 1,156,150 +0.32(+1.27%)
Jul 30, 2009 25.02 25.31 24.97 25.11 990,035 +0.51(+2.08%)
Jul 29, 2009 24.71 24.75 24.42 24.60 677,577 -0.29(-1.18%)
Jul 28, 2009 24.79 24.92 24.53 24.89 1,099,266 -0.01(-0.03%)
Jul 27, 2009 24.82 25.02 24.68 24.90 771,027 +0.03(+0.13%)
Jul 24, 2009 24.71 24.88 24.56 24.86 1,186,064 +0.04(+0.15%)
Jul 23, 2009 24.27 24.90 24.23 24.83 1,160,873 +0.51(+2.11%)
Jul 22, 2009 24.09 24.42 24.02 24.31 876,266 +0.09(+0.37%)
Jul 21, 2009 24.46 24.47 23.97 24.22 1,302,675 +0.01(+0.05%)
Jul 20, 2009 24.07 24.21 23.92 24.21 1,058,384 +0.56(+2.35%)
Jul 17, 2009 23.55 23.69 23.44 23.65 3,680,630 +0.01(+0.05%)
Jul 16, 2009 23.42 23.71 23.32 23.64 732,213 +0.21(+0.90%)
Jul 15, 2009 23.08 23.49 23.07 23.43 929,196 +0.83(+3.65%)
Jul 14, 2009 22.57 22.64 22.39 22.60 543,766 +0.17(+0.74%)
Jul 13, 2009 22.07 22.46 22.05 22.44 772,210 +0.31(+1.39%)
Jul 10, 2009 22.03 22.18 21.87 22.13 646,296 -0.18(-0.80%)
Jul 09, 2009 22.35 22.45 22.18 22.31 1,026,170 +0.27(+1.22%)
Jul 08, 2009 22.16 22.28 21.73 22.04 1,343,965 -0.10(-0.46%)
Jul 07, 2009 22.62 22.62 22.09 22.14 875,855 -0.56(-2.48%)
Jul 06, 2009 22.50 22.71 22.33 22.71 770,380 +0.01(+0.06%)
Jul 02, 2009 22.94 23.04 22.64 22.69 889,798 -0.70(-3.01%)
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.