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

58.66 -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.87 19.13 18.70 19.00 871,968 -0.04(-0.20%)
Nov 26, 2008 18.30 19.14 18.16 19.04 2,761,387 +0.33(+1.76%)
Nov 25, 2008 18.90 18.98 18.15 18.71 2,494,898 +0.11(+0.60%)
Nov 24, 2008 17.83 18.90 17.65 18.60 2,252,819 +1.31(+7.59%)
Nov 21, 2008 17.04 17.34 16.28 17.29 2,354,961 +1.34(+8.42%)
Nov 20, 2008 17.16 17.31 15.94 15.94 1,791,082 -1.27(-7.37%)
Nov 19, 2008 18.08 18.33 17.18 17.21 2,033,401 -1.14(-6.20%)
Nov 18, 2008 18.27 18.64 17.83 18.35 1,687,258 -0.07(-0.37%)
Nov 17, 2008 18.62 19.28 18.22 18.42 2,526,791 -0.39(-2.05%)
Nov 14, 2008 19.09 19.56 18.63 18.80 2,063,228 -1.25(-6.23%)
Nov 13, 2008 18.56 20.05 17.82 20.05 1,293,562 +1.75(+9.58%)
Nov 12, 2008 19.07 19.10 18.27 18.30 1,978,498 -1.12(-5.76%)
Nov 11, 2008 19.79 19.81 19.07 19.42 1,669,157 -0.87(-4.29%)
Nov 10, 2008 20.83 20.89 19.91 20.29 1,330,097 -0.17(-0.85%)
Nov 07, 2008 19.90 20.47 19.75 20.47 2,086,205 +1.24(+6.44%)
Nov 06, 2008 20.45 20.56 19.14 19.23 1,785,738 -1.51(-7.30%)
Nov 05, 2008 21.60 21.87 20.64 20.74 1,689,770 -1.13(-5.18%)
Nov 04, 2008 21.12 21.95 21.12 21.88 1,389,215 +1.46(+7.13%)
Nov 03, 2008 20.32 20.68 20.22 20.42 3,546,211 +0.04(+0.18%)
Oct 31, 2008 19.91 20.70 19.69 20.38 2,914,160 +0.08(+0.40%)
Oct 30, 2008 20.70 20.70 19.74 20.30 1,527,398 +0.74(+3.78%)
Oct 29, 2008 18.93 20.20 18.85 19.56 1,479,446 +0.55(+2.88%)
Oct 28, 2008 17.96 19.13 17.30 19.02 1,489,204 +2.10(+12.38%)
Oct 27, 2008 17.25 17.82 16.92 16.92 1,834,323 -1.05(-5.85%)
Oct 24, 2008 17.47 18.37 17.31 17.97 2,958,125 -1.11(-5.80%)
Oct 23, 2008 18.74 19.43 18.25 19.08 2,728,624 +0.21(+1.12%)
Oct 22, 2008 19.64 19.68 18.44 18.87 2,582,713 -1.65(-8.06%)
Oct 21, 2008 21.00 21.19 20.40 20.52 2,058,222 -0.97(-4.51%)
Oct 20, 2008 21.05 21.73 20.75 21.49 1,455,024 +1.02(+4.98%)
Oct 17, 2008 19.97 21.35 19.86 20.47 1,341,871 -0.35(-1.67%)
Oct 16, 2008 20.43 20.94 19.17 20.82 1,414,992 +0.92(+4.63%)
Oct 15, 2008 21.80 21.83 19.90 19.90 1,212,038 -2.59(-11.53%)
Oct 14, 2008 25.02 25.02 21.86 22.49 2,715,090 -0.47(-2.06%)
Oct 13, 2008 22.06 22.96 21.09 22.96 2,885,203 +2.75(+13.60%)
Oct 10, 2008 18.35 26.74 18.34 20.22 2,200,081 -0.24(-1.19%)
Oct 09, 2008 22.34 22.37 20.14 20.46 4,874,376 -1.32(-6.05%)
Oct 08, 2008 21.30 22.39 21.14 21.78 3,795,168 -0.53(-2.37%)
Oct 07, 2008 23.52 23.70 22.09 22.31 3,627,988 -0.65(-2.84%)
Oct 06, 2008 23.52 24.07 21.99 22.96 1,988,474 -1.73(-7.00%)
Oct 03, 2008 25.18 26.09 24.56 24.69 1,379,585 -0.28(-1.12%)
Oct 02, 2008 26.05 26.05 24.80 24.97 1,079,794 -1.50(-5.68%)
Oct 01, 2008 26.50 26.50 25.57 26.47 787,128 +0.08(+0.31%)
Sep 30, 2008 25.22 26.39 25.18 26.39 1,577,600 +1.21(+4.79%)
Sep 29, 2008 26.90 27.17 24.56 25.18 1,171,231 -2.88(-10.26%)
Sep 26, 2008 27.47 28.06 27.47 28.06 0 -0.25(-0.90%)
Sep 25, 2008 27.96 28.58 27.84 28.32 1,573,248 +0.47(+1.70%)
Sep 24, 2008 28.29 28.29 27.50 27.85 546,781 -0.09(-0.31%)
Sep 23, 2008 28.29 28.31 27.46 27.93 1,009,276 -1.19(-4.10%)
Sep 22, 2008 29.31 29.31 28.18 29.13 1,087,880 -0.18(-0.62%)
Sep 19, 2008 33.11 29.31 28.14 29.31 0 +2.24(+8.29%)
Sep 18, 2008 26.87 28.18 25.68 27.06 816,233 +1.21(+4.68%)
Sep 17, 2008 26.28 26.60 25.50 25.85 1,149,903 -1.18(-4.38%)
Sep 16, 2008 26.37 27.04 26.09 27.04 1,323,473 +0.02(+0.07%)
Sep 15, 2008 26.86 27.50 26.86 27.02 1,171,622 -1.50(-5.26%)
Sep 12, 2008 28.17 28.52 27.72 28.52 677,875 +0.55(+1.98%)
Sep 11, 2008 27.80 27.96 27.05 27.96 844,820 +0.06(+0.20%)
Sep 10, 2008 27.65 28.12 27.65 27.91 755,403 +0.39(+1.40%)
Sep 09, 2008 28.72 28.72 27.52 27.52 507,077 -1.07(-3.74%)
Sep 08, 2008 29.22 29.22 28.23 28.59 877,934 +0.37(+1.32%)
Sep 05, 2008 28.00 28.26 27.65 28.22 0 +0.07(+0.27%)
Sep 04, 2008 29.38 29.38 28.05 28.14 952,039 -1.19(-4.05%)
Sep 03, 2008 29.61 29.61 29.15 29.33 610,644 -0.22(-0.74%)
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.