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

60.15 USD -1.78 (-2.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.94 45.43 44.84 45.10 1,054,631 -0.47(-1.03%)
Nov 29, 2010 45.44 45.71 45.00 45.57 850,788 -0.26(-0.57%)
Nov 26, 2010 45.86 46.07 45.77 45.83 252,375 -0.79(-1.69%)
Nov 24, 2010 46.32 46.62 46.62 46.62 623,801 +0.79(+1.72%)
Nov 23, 2010 46.24 46.32 45.73 45.83 865,630 -1.44(-3.05%)
Nov 22, 2010 47.17 47.41 46.70 47.27 783,813 -0.33(-0.69%)
Nov 19, 2010 47.29 47.62 47.01 47.60 682,507 +0.02(+0.04%)
Nov 18, 2010 47.44 47.62 47.38 47.58 738,239 +1.11(+2.39%)
Nov 17, 2010 46.48 46.71 46.35 46.47 542,448 +0.22(+0.48%)
Nov 16, 2010 46.98 47.00 46.05 46.25 1,128,826 -1.42(-2.98%)
Nov 15, 2010 47.67 47.80 47.39 47.67 937,208 +0.22(+0.46%)
Nov 12, 2010 47.73 47.99 47.13 47.45 738,730 -0.55(-1.15%)
Nov 11, 2010 47.99 48.06 47.76 48.00 973,625 -0.41(-0.85%)
Nov 10, 2010 48.40 48.50 47.78 48.41 776,606 +0.21(+0.44%)
Nov 09, 2010 49.00 49.08 47.98 48.20 4,419,814 -0.50(-1.03%)
Nov 08, 2010 48.61 48.75 48.39 48.70 839,684 -0.22(-0.45%)
Nov 05, 2010 48.98 49.14 48.75 48.92 1,575,461 -0.25(-0.51%)
Nov 04, 2010 48.90 49.17 48.80 49.17 1,020,416 +1.18(+2.46%)
Nov 03, 2010 47.83 48.01 47.25 47.99 1,475,737 +0.27(+0.57%)
Nov 02, 2010 47.70 47.81 47.52 47.72 875,932 +0.66(+1.40%)
Nov 01, 2010 47.28 47.38 46.77 47.06 793,734 +0.03(+0.06%)
Oct 29, 2010 46.95 47.13 46.87 47.03 1,154,865 -0.03(-0.06%)
Oct 28, 2010 47.07 47.15 46.79 47.06 2,226,872 +0.46(+0.99%)
Oct 27, 2010 46.75 46.75 46.15 46.60 1,050,302 -0.70(-1.48%)
Oct 25, 2010 47.61 47.81 47.30 47.30 1,293,834 +0.16(+0.34%)
Oct 22, 2010 47.25 47.26 46.98 47.14 827,498 +0.12(+0.26%)
Oct 21, 2010 47.35 47.59 46.66 47.02 1,200,884 -0.22(-0.47%)
Oct 20, 2010 46.73 47.40 46.66 47.24 991,538 +0.84(+1.81%)
Oct 19, 2010 46.70 46.90 46.18 46.40 1,339,464 -1.15(-2.42%)
Oct 18, 2010 47.28 47.71 47.19 47.55 708,677 +0.09(+0.19%)
Oct 15, 2010 47.78 47.81 47.17 47.46 1,478,905 -0.12(-0.25%)
Oct 14, 2010 47.70 47.77 47.36 47.58 1,118,691 +0.15(+0.32%)
Oct 13, 2010 47.34 47.63 47.21 47.43 1,029,808 +0.55(+1.17%)
Oct 12, 2010 46.63 46.95 46.27 46.88 853,019 -0.07(-0.15%)
Oct 11, 2010 47.05 47.10 46.78 46.95 531,620 -0.06(-0.13%)
Oct 08, 2010 47.01 47.09 46.57 47.01 1,532,607 +0.35(+0.75%)
Oct 07, 2010 47.14 47.14 46.38 46.66 814,319 -0.16(-0.34%)
Oct 06, 2010 46.73 46.89 46.63 46.82 1,555,663 +0.27(+0.58%)
Oct 05, 2010 46.06 46.66 45.97 46.55 682,589 +1.16(+2.56%)
Oct 04, 2010 45.65 45.80 45.24 45.39 1,549,007 -0.50(-1.09%)
Oct 01, 2010 45.89 45.98 45.55 45.89 1,415,461 +0.49(+1.08%)
Sep 30, 2010 45.81 45.93 45.07 45.40 1,401,683 -0.09(-0.20%)
Sep 29, 2010 45.53 45.70 45.35 45.49 614,448 -0.05(-0.11%)
Sep 28, 2010 45.35 45.58 44.89 45.54 665,935 +0.33(+0.73%)
Sep 27, 2010 45.41 45.45 45.19 45.21 609,380 -0.20(-0.44%)
Sep 24, 2010 45.10 45.49 45.07 45.41 743,954 +1.13(+2.55%)
Sep 23, 2010 44.33 44.72 44.20 44.28 926,784 -0.47(-1.05%)
Sep 22, 2010 44.91 45.13 44.63 44.75 562,125 +0.03(+0.07%)
Sep 21, 2010 44.84 45.07 44.41 44.72 752,072 -0.03(-0.07%)
Sep 20, 2010 44.27 44.87 44.21 44.75 634,671 +0.76(+1.73%)
Sep 17, 2010 43.99 44.33 43.91 43.99 1,031,822 -0.42(-0.95%)
Sep 15, 2010 44.16 44.46 43.97 44.41 813,246 +0.04(+0.09%)
Sep 14, 2010 44.11 44.57 43.95 44.37 2,017,577 +0.17(+0.38%)
Sep 13, 2010 44.17 44.24 44.00 44.20 672,462 +0.83(+1.91%)
Sep 10, 2010 43.31 43.47 43.26 43.37 364,059 +0.15(+0.35%)
Sep 09, 2010 43.49 43.55 43.10 43.22 376,852 +0.34(+0.79%)
Sep 08, 2010 42.82 43.20 42.82 42.88 524,144 +0.29(+0.68%)
Sep 07, 2010 42.94 42.94 42.54 42.59 755,215 -0.54(-1.25%)
Sep 03, 2010 43.09 43.26 42.89 43.13 515,318 +0.39(+0.91%)
Sep 02, 2010 42.39 42.74 42.28 42.74 1,434,785 +0.35(+0.83%)
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.