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

53.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.67 27.02 26.49 26.67 2,338,288 -0.44(-1.62%)
May 27, 2010 26.58 27.10 26.45 27.10 1,192,604 +1.38(+5.38%)
May 26, 2010 25.99 26.34 25.61 25.72 320 -0.27(-1.03%)
May 25, 2010 25.22 26.03 25.01 25.99 2,871,416 -0.10(-0.37%)
May 24, 2010 26.34 26.55 26.08 26.08 1,352,436 -0.60(-2.24%)
May 21, 2010 25.64 26.68 25.61 26.68 4,196,216 +0.64(+2.47%)
May 20, 2010 25.88 26.49 25.82 26.04 2,559,179 -1.08(-3.97%)
May 19, 2010 26.99 27.21 26.60 27.11 1,984,172 -0.01(-0.05%)
May 18, 2010 27.89 28.02 26.99 27.13 1,352,658 -0.59(-2.13%)
May 17, 2010 27.87 27.92 27.09 27.71 1,775,686 +0.00(+0.00%)
May 14, 2010 27.71 28.22 27.48 27.71 1,660,275 -0.76(-2.67%)
May 13, 2010 28.67 28.85 28.43 28.48 1,259,397 -0.37(-1.28%)
May 12, 2010 28.72 28.92 28.66 28.85 1,462,683 +0.36(+1.25%)
May 11, 2010 28.80 28.91 28.46 28.49 1,787,435 -0.45(-1.54%)
May 10, 2010 28.67 28.95 28.66 28.94 2,083,901 +1.80(+6.62%)
May 07, 2010 27.35 27.64 26.49 27.14 5,216,447 +0.64(+2.41%)
May 06, 2010 28.12 28.39 23.31 26.50 4,870,744 -1.72(-6.10%)
May 05, 2010 28.38 28.70 28.21 28.22 2,484,538 -0.70(-2.42%)
May 04, 2010 29.39 29.39 28.81 28.92 2,377,635 -1.19(-3.96%)
May 03, 2010 29.97 30.22 29.92 30.11 1,248,754 +0.19(+0.62%)
Apr 30, 2010 30.33 30.36 29.88 29.93 1,426,520 -0.40(-1.31%)
Apr 29, 2010 30.10 30.35 30.06 30.33 827,881 +0.58(+1.96%)
Apr 28, 2010 29.95 30.04 29.46 29.74 1,729,469 +0.00(+0.00%)
Apr 27, 2010 30.54 30.68 29.69 29.74 3,511,213 -1.16(-3.75%)
Apr 26, 2010 31.03 31.07 30.88 30.90 2,573,940 -0.01(-0.04%)
Apr 23, 2010 30.60 30.92 30.46 30.92 1,744,601 +0.23(+0.76%)
Apr 22, 2010 30.35 30.72 30.23 30.68 1,374,413 -0.14(-0.44%)
Apr 21, 2010 30.96 30.96 30.64 30.82 1,318,365 -0.23(-0.75%)
Apr 20, 2010 31.03 31.12 30.90 31.05 1,165,689 +0.29(+0.96%)
Apr 19, 2010 30.53 30.79 30.37 30.76 1,164,548 -0.10(-0.33%)
Apr 16, 2010 31.34 31.38 30.68 30.86 1,952,662 -0.71(-2.26%)
Apr 15, 2010 31.49 31.64 31.40 31.57 966,232 -0.08(-0.26%)
Apr 14, 2010 31.48 31.66 31.38 31.66 1,258,078 +0.43(+1.38%)
Apr 13, 2010 31.27 31.31 30.98 31.22 1,349,656 -0.04(-0.13%)
Apr 12, 2010 31.33 31.36 31.23 31.27 1,393,426 +0.01(+0.04%)
Apr 09, 2010 31.02 31.27 30.96 31.25 2,091,545 +0.36(+1.18%)
Apr 08, 2010 30.63 30.92 30.49 30.89 759,742 +0.01(+0.04%)
Apr 07, 2010 31.04 31.04 30.76 30.88 1,559,061 -0.28(-0.90%)
Apr 06, 2010 30.94 31.20 30.89 31.16 1,428,154 -0.02(-0.07%)
Apr 05, 2010 31.10 31.24 30.98 31.18 1,193,855 +0.13(+0.42%)
Apr 01, 2010 30.78 31.05 31.05 31.05 1,725,151 +0.58(+1.91%)
Mar 31, 2010 30.38 30.59 30.30 30.46 952,050 +0.00(+0.00%)
Mar 30, 2010 30.55 30.60 30.31 30.46 1,140,228 +0.02(+0.07%)
Mar 29, 2010 30.27 30.44 30.23 30.44 903,761 +0.39(+1.30%)
Mar 26, 2010 29.99 30.23 29.89 30.05 996,453 +0.20(+0.67%)
Mar 25, 2010 30.17 30.23 29.81 29.85 1,639,096 -0.05(-0.16%)
Mar 24, 2010 29.94 30.04 29.82 29.90 968,128 -0.47(-1.56%)
Mar 23, 2010 30.17 30.39 30.07 30.37 1,549,021 +0.21(+0.70%)
Mar 22, 2010 29.70 30.18 29.61 30.16 1,160,788 +0.14(+0.46%)
Mar 19, 2010 30.37 30.39 29.94 30.03 941,987 -0.30(-0.99%)
Mar 18, 2010 30.48 30.52 30.18 30.33 5,211,984 -0.23(-0.76%)
Mar 17, 2010 30.50 30.69 30.49 30.56 1,089,376 +0.21(+0.70%)
Mar 16, 2010 30.09 30.41 30.02 30.35 2,372,360 +0.40(+1.33%)
Mar 15, 2010 29.83 29.98 29.80 29.95 959,295 -0.23(-0.77%)
Mar 12, 2010 30.32 30.37 30.09 30.18 1,862,848 +0.12(+0.41%)
Mar 11, 2010 29.94 30.08 29.78 30.06 2,073,540 +0.06(+0.21%)
Mar 10, 2010 29.87 30.11 29.81 30.00 918,257 +0.17(+0.57%)
Mar 09, 2010 29.63 29.96 29.59 29.83 1,697,487 -0.04(-0.14%)
Mar 08, 2010 29.89 29.99 29.78 29.87 1,257,346 +0.05(+0.16%)
Mar 05, 2010 29.43 29.87 29.43 29.82 905,157 +0.62(+2.14%)
Mar 04, 2010 29.37 29.41 29.09 29.20 939,215 -0.11(-0.37%)
Mar 03, 2010 29.33 29.53 29.25 29.31 1,340,603 +0.23(+0.80%)
Mar 02, 2010 29.08 29.24 28.92 29.07 947,183 +0.22(+0.76%)
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.