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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.78 30.80 30.56 30.77 887,570 +0.25(+0.82%)
Mar 29, 2012 30.46 30.54 30.21 30.51 1,579,511 -0.22(-0.70%)
Mar 28, 2012 31.00 31.00 30.57 30.73 1,382,852 -0.25(-0.81%)
Mar 27, 2012 31.17 31.19 30.98 30.98 862,320 -0.19(-0.62%)
Mar 26, 2012 30.99 31.20 30.97 31.18 1,606,374 +0.42(+1.38%)
Mar 23, 2012 30.54 30.76 30.40 30.75 1,168,053 +0.20(+0.66%)
Mar 22, 2012 30.53 30.62 30.42 30.55 805,267 -0.28(-0.90%)
Mar 21, 2012 30.89 30.92 30.71 30.83 838,951 -0.14(-0.45%)
Mar 20, 2012 30.90 31.00 30.77 30.97 966,591 -0.36(-1.15%)
Mar 19, 2012 31.22 31.42 31.15 31.33 1,074,943 +0.06(+0.18%)
Mar 16, 2012 31.29 31.38 31.25 31.27 1,456,862 +0.13(+0.42%)
Mar 15, 2012 31.02 31.19 30.90 31.14 974,785 +0.23(+0.74%)
Mar 14, 2012 31.13 31.18 30.82 30.91 733,198 -0.31(-0.98%)
Mar 13, 2012 30.82 31.22 30.77 31.22 1,570,976 +0.54(+1.77%)
Mar 12, 2012 30.67 30.70 30.50 30.67 819,626 -0.10(-0.34%)
Mar 09, 2012 30.77 30.91 30.69 30.78 650,696 -0.09(-0.29%)
Mar 08, 2012 30.66 30.96 30.57 30.87 785,663 +0.67(+2.23%)
Mar 07, 2012 30.08 30.25 29.98 30.19 829,344 +0.34(+1.14%)
Mar 06, 2012 30.12 30.13 29.78 29.85 2,413,570 -0.95(-3.07%)
Mar 05, 2012 30.97 30.99 30.76 30.80 1,475,250 -0.32(-1.03%)
Mar 02, 2012 31.19 31.21 31.00 31.12 1,218,173 -0.22(-0.71%)
Mar 01, 2012 31.20 31.41 31.15 31.34 2,654,954 +0.30(+0.96%)
Feb 29, 2012 31.40 31.52 30.99 31.04 2,211,011 -0.24(-0.78%)
Feb 28, 2012 31.12 31.31 31.03 31.29 884,856 +0.29(+0.94%)
Feb 27, 2012 30.81 31.07 30.70 30.99 953,398 -0.21(-0.67%)
Feb 24, 2012 31.13 31.29 31.13 31.20 764,464 +0.21(+0.67%)
Feb 23, 2012 30.87 31.03 30.71 30.99 845,039 +0.16(+0.52%)
Feb 22, 2012 30.84 30.90 30.75 30.83 2,138,663 -0.07(-0.23%)
Feb 21, 2012 30.95 31.06 30.84 30.90 2,018,966 +0.03(+0.11%)
Feb 17, 2012 30.96 30.96 30.73 30.87 573,138 +0.11(+0.36%)
Feb 16, 2012 30.30 30.78 30.22 30.76 722,473 +0.39(+1.28%)
Feb 15, 2012 30.61 30.61 30.30 30.37 987,989 +0.06(+0.21%)
Feb 14, 2012 30.37 30.43 30.10 30.31 801,858 -0.19(-0.62%)
Feb 13, 2012 30.54 30.59 30.40 30.49 1,192,018 +0.32(+1.06%)
Feb 10, 2012 30.12 30.21 30.05 30.17 811,090 -0.56(-1.81%)
Feb 09, 2012 30.79 30.83 30.58 30.73 1,234,723 +0.04(+0.14%)
Feb 08, 2012 30.64 30.77 30.51 30.69 1,190,543 +0.13(+0.41%)
Feb 07, 2012 30.38 30.59 30.21 30.56 1,455,272 +0.18(+0.60%)
Feb 06, 2012 30.22 30.40 30.19 30.38 1,196,836 -0.13(-0.41%)
Feb 03, 2012 30.33 30.54 30.25 30.51 1,584,525 +0.48(+1.60%)
Feb 02, 2012 30.06 30.17 29.96 30.03 1,034,902 +0.08(+0.28%)
Feb 01, 2012 29.82 30.08 29.82 29.94 1,479,853 +0.47(+1.58%)
Jan 31, 2012 29.67 29.68 29.31 29.48 1,008,168 +0.17(+0.57%)
Jan 30, 2012 29.19 29.37 29.11 29.31 1,726,663 -0.33(-1.10%)
Jan 27, 2012 29.54 29.71 29.52 29.64 946,054 +0.06(+0.19%)
Jan 26, 2012 29.81 29.87 29.47 29.58 927,363 +0.05(+0.16%)
Jan 25, 2012 29.09 29.63 28.95 29.53 1,205,074 +0.35(+1.19%)
Jan 24, 2012 29.14 29.31 29.04 29.19 6,702,147 -0.26(-0.87%)
Jan 23, 2012 29.34 29.53 29.31 29.44 2,407,301 +0.22(+0.74%)
Jan 20, 2012 29.14 29.28 29.09 29.23 837,993 +0.03(+0.12%)
Jan 19, 2012 29.02 29.21 28.92 29.19 1,483,183 +0.38(+1.33%)
Jan 18, 2012 28.41 28.82 28.37 28.81 1,397,790 +0.56(+2.00%)
Jan 17, 2012 28.35 28.43 28.22 28.25 1,221,950 +0.35(+1.27%)
Jan 13, 2012 27.89 27.91 27.60 27.89 633,616 -0.29(-1.01%)
Jan 12, 2012 28.18 28.23 27.99 28.18 545,438 +0.13(+0.47%)
Jan 11, 2012 27.91 28.07 27.82 28.04 1,875,711 -0.06(-0.22%)
Jan 10, 2012 28.12 28.22 28.08 28.11 1,335,178 +0.43(+1.56%)
Jan 09, 2012 27.72 27.72 27.52 27.68 1,002,055 +0.12(+0.43%)
Jan 06, 2012 27.83 27.83 27.52 27.56 952,524 -0.35(-1.27%)
Jan 05, 2012 27.85 27.96 27.68 27.91 1,137,211 -0.32(-1.13%)
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.