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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.33 32.81 32.30 32.80 3,351,979 +0.55(+1.71%)
Dec 28, 2012 32.33 32.42 32.25 32.25 2,805,864 -0.24(-0.75%)
Dec 27, 2012 32.55 32.56 32.26 32.49 2,157,853 +0.12(+0.38%)
Dec 26, 2012 32.50 32.54 32.28 32.37 1,911,447 +0.04(+0.13%)
Dec 24, 2012 32.41 32.41 32.28 32.33 1,206,127 -0.10(-0.31%)
Dec 21, 2012 32.21 32.43 32.14 32.43 2,224,983 -0.25(-0.77%)
Dec 20, 2012 32.56 32.71 32.52 32.68 1,606,193 +0.18(+0.56%)
Dec 19, 2012 32.64 32.64 32.49 32.49 2,866,134 +0.09(+0.26%)
Dec 18, 2012 32.24 32.44 32.18 32.41 2,555,564 +0.23(+0.73%)
Dec 17, 2012 32.01 32.18 31.98 32.18 1,830,977 +0.16(+0.51%)
Dec 14, 2012 31.96 32.11 31.91 32.01 1,136,006 +0.16(+0.51%)
Dec 13, 2012 31.98 32.01 31.79 31.85 1,149,220 -0.16(-0.51%)
Dec 12, 2012 31.98 32.15 31.92 32.01 1,789,421 +0.20(+0.62%)
Dec 11, 2012 31.79 31.88 31.74 31.81 2,004,467 +0.17(+0.54%)
Dec 10, 2012 31.60 31.71 31.56 31.64 2,157,353 +0.01(+0.04%)
Dec 07, 2012 31.59 31.63 31.47 31.63 1,946,221 +0.07(+0.22%)
Dec 06, 2012 31.59 31.59 31.45 31.56 2,701,532 +0.04(+0.11%)
Dec 05, 2012 31.45 31.64 31.38 31.52 1,639,733 +0.20(+0.63%)
Dec 04, 2012 31.36 31.42 31.31 31.33 2,613,472 +0.11(+0.34%)
Nov 30, 2012 31.23 31.35 31.18 31.22 1,301,012 +0.01(+0.05%)
Nov 29, 2012 31.19 31.30 31.07 31.20 2,711,978 +0.22(+0.71%)
Nov 28, 2012 30.58 31.01 30.50 30.99 1,866,134 +0.23(+0.74%)
Nov 27, 2012 30.91 30.96 30.75 30.76 1,110,393 -0.20(-0.64%)
Nov 26, 2012 30.89 30.98 30.80 30.96 1,732,978 -0.11(-0.34%)
Nov 23, 2012 30.81 31.06 30.81 31.06 412,300 +0.65(+2.14%)
Nov 21, 2012 30.32 30.45 30.30 30.41 829,028 +0.02(+0.07%)
Nov 20, 2012 30.26 30.39 30.16 30.39 951,799 +0.03(+0.09%)
Nov 19, 2012 30.14 30.38 30.12 30.36 956,117 +0.56(+1.88%)
Nov 16, 2012 29.80 29.84 29.53 29.80 1,354,526 +0.03(+0.10%)
Nov 15, 2012 29.80 29.92 29.66 29.77 1,306,219 +0.06(+0.19%)
Nov 14, 2012 30.14 30.16 29.65 29.72 1,901,226 -0.30(-0.99%)
Nov 13, 2012 29.97 30.25 29.92 30.01 1,084,954 -0.23(-0.77%)
Nov 12, 2012 30.31 30.32 30.18 30.25 893,573 +0.02(+0.07%)
Nov 09, 2012 30.16 30.39 30.11 30.23 1,308,461 +0.03(+0.10%)
Nov 08, 2012 30.43 30.55 30.18 30.20 1,426,681 -0.32(-1.05%)
Nov 07, 2012 30.63 30.67 30.34 30.52 1,824,303 -0.47(-1.51%)
Nov 06, 2012 30.85 31.03 30.80 30.99 791,074 +0.24(+0.78%)
Nov 05, 2012 30.70 30.77 30.62 30.74 735,866 +0.02(+0.07%)
Nov 02, 2012 31.07 31.09 30.69 30.72 1,356,525 -0.28(-0.91%)
Nov 01, 2012 30.86 31.04 30.79 31.01 1,501,505 +0.34(+1.11%)
Oct 31, 2012 30.84 30.89 30.58 30.67 1,194,648 +0.01(+0.05%)
Oct 26, 2012 30.67 30.65 30.65 30.65 753,254 -0.10(-0.32%)
Oct 25, 2012 30.91 30.92 30.61 30.75 733,798 +0.23(+0.74%)
Oct 24, 2012 30.74 30.77 30.52 30.52 926,232 +0.00(+0.00%)
Oct 23, 2012 30.57 30.58 30.33 30.52 1,638,927 -0.35(-1.15%)
Oct 19, 2012 31.24 31.25 30.84 30.88 770,486 -0.47(-1.51%)
Oct 18, 2012 31.34 31.50 31.24 31.35 646,519 -0.07(-0.23%)
Oct 17, 2012 31.30 31.45 31.21 31.42 1,168,842 +0.24(+0.77%)
Oct 16, 2012 31.00 31.20 31.00 31.18 1,207,487 +0.43(+1.41%)
Oct 15, 2012 30.59 30.75 30.47 30.75 777,555 +0.33(+1.07%)
Oct 12, 2012 30.58 30.67 30.39 30.43 1,245,490 -0.09(-0.28%)
Oct 11, 2012 30.65 30.70 30.51 30.51 534,859 +0.23(+0.77%)
Oct 10, 2012 30.41 30.44 30.19 30.28 906,321 -0.08(-0.28%)
Oct 09, 2012 30.62 30.67 30.35 30.36 1,285,382 -0.39(-1.27%)
Oct 08, 2012 30.77 30.81 30.70 30.75 788,010 -0.23(-0.75%)
Oct 05, 2012 31.18 31.30 30.92 30.99 798,385 -0.02(-0.07%)
Oct 04, 2012 30.79 31.01 30.77 31.01 761,077 +0.38(+1.23%)
Oct 03, 2012 30.75 30.75 30.55 30.63 684,497 -0.13(-0.41%)
Oct 02, 2012 30.94 30.97 30.65 30.76 1,410,427 +0.08(+0.25%)
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.