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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.77 20.25 19.69 20.10 2,854,414 +0.26(+1.32%)
Dec 30, 2008 19.47 19.85 19.43 19.84 4,009,614 +0.58(+3.04%)
Dec 29, 2008 19.33 19.50 19.13 19.25 3,440,747 +0.03(+0.16%)
Dec 26, 2008 19.33 19.33 19.08 19.22 2,385,016 +0.06(+0.32%)
Dec 24, 2008 19.13 19.22 18.85 19.16 1,910,432 -0.26(-1.31%)
Dec 23, 2008 19.73 19.79 19.31 19.41 4,428,954 -0.17(-0.89%)
Dec 22, 2008 19.90 19.91 19.31 19.59 5,531,053 -0.11(-0.54%)
Dec 19, 2008 19.93 20.15 19.64 19.69 6,013,408 -0.32(-1.59%)
Dec 18, 2008 20.56 20.57 19.76 20.01 2,665,594 -0.60(-2.90%)
Dec 17, 2008 20.47 20.88 20.32 20.61 3,589,630 -0.17(-0.81%)
Dec 16, 2008 19.66 20.82 19.56 20.78 4,081,849 +1.16(+5.93%)
Dec 15, 2008 19.69 19.78 19.32 19.61 3,599,393 +0.02(+0.13%)
Dec 12, 2008 19.12 19.69 19.02 19.59 3,647,279 +0.15(+0.77%)
Dec 11, 2008 19.51 19.97 19.22 19.44 3,099,399 -0.09(-0.45%)
Dec 10, 2008 19.29 19.65 19.23 19.53 3,632,906 +0.57(+2.98%)
Dec 09, 2008 18.94 19.40 18.79 18.96 4,576,300 -0.19(-1.01%)
Dec 08, 2008 18.81 19.34 18.72 19.15 5,139,195 +0.93(+5.12%)
Dec 05, 2008 17.67 18.27 17.21 18.22 3,347,876 +0.39(+2.19%)
Dec 04, 2008 18.05 18.36 17.57 17.83 4,490,848 -0.67(-3.63%)
Dec 03, 2008 18.02 18.56 17.67 18.50 2,705,187 +0.25(+1.40%)
Dec 02, 2008 18.08 18.38 17.79 18.25 2,777,809 +0.73(+4.19%)
Dec 01, 2008 18.45 18.55 17.42 17.51 1,909,124 -1.49(-7.85%)
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%)
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.