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

62.77 USD +1.06 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.44 50.44 50.26 50.31 1,111,870 +0.36(+0.72%)
Mar 28, 2014 49.95 50.13 49.91 49.95 1,051,165 +0.34(+0.69%)
Mar 27, 2014 49.30 49.66 49.29 49.61 959,698 +0.34(+0.69%)
Mar 26, 2014 49.71 49.71 49.26 49.27 997,978 +0.04(+0.08%)
Mar 25, 2014 49.13 49.35 48.98 49.23 941,133 +0.13(+0.26%)
Mar 24, 2014 49.19 49.33 48.83 49.10 1,155,512 +0.14(+0.29%)
Mar 21, 2014 49.23 49.43 48.91 48.96 1,486,464 -0.04(-0.08%)
Mar 20, 2014 48.71 49.12 48.62 49.00 1,227,676 -0.11(-0.22%)
Mar 19, 2014 49.73 49.73 48.83 49.11 872,246 -0.63(-1.27%)
Mar 18, 2014 49.55 49.81 49.44 49.74 1,323,123 +0.34(+0.69%)
Mar 17, 2014 49.25 49.51 49.25 49.40 816,755 +0.49(+1.00%)
Mar 14, 2014 48.80 49.10 48.75 48.91 1,164,046 -0.04(-0.08%)
Mar 13, 2014 49.92 49.92 48.83 48.95 1,016,345 -0.81(-1.63%)
Mar 12, 2014 49.50 49.77 49.36 49.76 549,593 -0.11(-0.22%)
Mar 11, 2014 50.11 50.33 49.80 49.87 675,059 -0.38(-0.76%)
Mar 10, 2014 50.30 50.30 49.91 50.25 825,518 -0.29(-0.57%)
Mar 07, 2014 50.80 50.80 50.32 50.54 1,106,646 -0.34(-0.67%)
Mar 06, 2014 50.78 50.99 50.78 50.88 910,397 +0.56(+1.11%)
Mar 05, 2014 50.38 50.39 50.23 50.32 831,212 -0.05(-0.10%)
Mar 04, 2014 50.40 50.45 50.28 50.37 804,481 +0.88(+1.78%)
Mar 03, 2014 49.75 49.75 49.30 49.49 1,313,433 -0.99(-1.96%)
Feb 28, 2014 50.50 50.65 50.24 50.48 1,144,904 +0.09(+0.18%)
Feb 27, 2014 50.17 50.39 49.97 50.39 912,057 +0.30(+0.60%)
Feb 26, 2014 50.22 50.26 49.94 50.09 812,263 -0.16(-0.32%)
Feb 25, 2014 50.43 50.49 50.18 50.25 1,069,879 -0.19(-0.38%)
Feb 24, 2014 50.26 50.67 50.06 50.44 1,055,732 +0.38(+0.76%)
Feb 21, 2014 50.10 50.28 50.05 50.06 852,155 +0.11(+0.22%)
Feb 20, 2014 49.75 50.03 49.60 49.95 1,221,266 +0.21(+0.42%)
Feb 19, 2014 49.92 50.20 49.71 49.74 3,213,751 -0.39(-0.78%)
Feb 18, 2014 50.04 50.20 49.96 50.13 1,067,717 +0.32(+0.64%)
Feb 14, 2014 49.65 49.81 49.81 49.81 735,600 +0.23(+0.46%)
Feb 13, 2014 49.18 49.61 48.91 49.58 478,809 +0.13(+0.27%)
Feb 12, 2014 49.45 49.56 49.33 49.45 877,804 +0.04(+0.08%)
Feb 11, 2014 48.90 49.49 48.80 49.41 1,032,172 +0.84(+1.73%)
Feb 10, 2014 48.39 48.74 48.39 48.57 699,912 -0.25(-0.51%)
Feb 07, 2014 48.55 48.83 48.38 48.82 718,678 +0.56(+1.16%)
Feb 06, 2014 47.69 48.28 47.69 48.26 744,764 +0.85(+1.79%)
Feb 05, 2014 47.33 47.48 47.10 47.41 940,646 +0.01(+0.02%)
Feb 04, 2014 47.24 47.42 47.12 47.40 1,156,634 +0.48(+1.02%)
Feb 03, 2014 47.67 47.78 46.88 46.92 2,356,202 -0.87(-1.82%)
Jan 31, 2014 47.63 48.07 47.46 47.79 1,532,921 -0.60(-1.24%)
Jan 30, 2014 48.58 48.58 48.21 48.39 753,489 +0.22(+0.46%)
Jan 29, 2014 48.30 48.43 48.01 48.17 1,101,186 -0.50(-1.03%)
Jan 28, 2014 48.30 48.73 48.30 48.67 942,176 +0.40(+0.83%)
Jan 27, 2014 48.60 48.63 47.99 48.27 2,329,433 -0.29(-0.60%)
Jan 24, 2014 49.27 49.40 48.55 48.56 1,464,170 -1.29(-2.59%)
Jan 23, 2014 50.24 50.24 49.64 49.85 922,749 -0.50(-0.99%)
Jan 22, 2014 50.36 50.39 50.21 50.35 977,164 +0.06(+0.12%)
Jan 21, 2014 50.41 50.43 50.08 50.29 1,377,298 +0.18(+0.36%)
Jan 17, 2014 50.29 50.11 50.11 50.11 930,900 -0.14(-0.28%)
Jan 16, 2014 50.27 50.27 50.05 50.25 1,049,595 -0.02(-0.04%)
Jan 15, 2014 50.17 50.33 50.08 50.27 759,985 +0.10(+0.20%)
Jan 14, 2014 50.08 50.17 49.76 50.17 944,163 +0.39(+0.78%)
Jan 13, 2014 50.03 50.13 49.67 49.78 1,380,800 -0.43(-0.86%)
Jan 10, 2014 49.92 50.25 49.88 50.21 2,290,653 +0.51(+1.03%)
Jan 09, 2014 49.80 49.80 49.42 49.70 1,121,731 -0.08(-0.16%)
Jan 08, 2014 49.91 49.91 49.68 49.78 1,233,101 -0.05(-0.10%)
Jan 07, 2014 49.87 49.87 49.74 49.83 664,776 +0.23(+0.46%)
Jan 06, 2014 49.94 49.94 49.56 49.60 806,169 -0.11(-0.22%)
Jan 03, 2014 49.90 49.90 49.66 49.71 2,067,769 +0.00(+0.00%)
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.