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

58.00 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.28 39.37 39.24 39.36 3,946,279 +0.05(+0.11%)
Jun 27, 2014 39.18 39.31 39.13 39.31 1,306,202 +0.06(+0.15%)
Jun 26, 2014 39.22 39.25 38.97 39.25 1,229,371 +0.05(+0.12%)
Jun 25, 2014 38.99 39.24 38.99 39.21 866,065 +0.04(+0.10%)
Jun 24, 2014 39.37 39.43 39.14 39.17 858,313 -0.23(-0.57%)
Jun 23, 2014 39.37 39.40 39.25 39.40 976,405 -0.07(-0.19%)
Jun 20, 2014 39.49 39.51 39.41 39.47 930,993 -0.06(-0.15%)
Jun 19, 2014 39.59 39.61 39.46 39.53 961,943 +0.12(+0.30%)
Jun 18, 2014 39.03 39.43 39.02 39.41 1,317,429 +0.38(+0.97%)
Jun 17, 2014 38.99 39.07 38.95 39.03 1,281,115 -0.09(-0.23%)
Jun 16, 2014 39.08 39.17 39.04 39.12 793,439 -0.02(-0.06%)
Jun 13, 2014 39.07 39.18 39.06 39.14 807,172 +0.04(+0.11%)
Jun 12, 2014 39.24 39.26 39.03 39.10 1,469,569 -0.01(-0.04%)
Jun 11, 2014 39.13 39.17 39.05 39.11 1,520,139 -0.16(-0.40%)
Jun 10, 2014 39.18 39.27 39.12 39.27 873,629 +0.03(+0.08%)
Jun 06, 2014 39.12 39.26 39.10 39.24 899,753 +0.23(+0.59%)
Jun 05, 2014 38.92 39.05 38.77 39.01 981,508 +0.22(+0.58%)
Jun 04, 2014 38.71 38.79 38.65 38.79 960,042 -0.02(-0.06%)
Jun 03, 2014 38.74 38.81 38.70 38.81 1,052,754 -0.03(-0.08%)
Jun 02, 2014 38.84 38.88 38.73 38.84 2,485,438 +0.13(+0.33%)
May 30, 2014 38.73 38.74 38.66 38.71 1,056,387 -0.07(-0.17%)
May 29, 2014 38.76 38.79 38.67 38.78 1,017,422 +0.20(+0.52%)
May 28, 2014 38.65 38.65 38.53 38.58 800,019 -0.11(-0.29%)
May 27, 2014 38.69 38.74 38.56 38.69 1,180,681 +0.13(+0.35%)
May 23, 2014 38.49 38.56 38.56 38.56 1,040,679 +0.09(+0.23%)
May 22, 2014 38.39 38.47 38.33 38.47 714,992 +0.17(+0.43%)
May 21, 2014 38.22 38.32 38.19 38.30 1,005,468 +0.27(+0.70%)
May 20, 2014 38.18 38.20 37.98 38.03 2,003,068 -0.28(-0.72%)
May 19, 2014 38.24 38.32 38.16 38.31 1,715,024 -0.04(-0.12%)
May 16, 2014 38.30 38.35 38.18 38.35 935,697 +0.15(+0.39%)
May 15, 2014 38.38 38.38 38.08 38.21 2,157,642 -0.19(-0.48%)
May 14, 2014 38.43 38.50 38.36 38.39 768,479 +0.01(+0.04%)
May 13, 2014 38.34 38.40 38.30 38.38 1,382,513 +0.04(+0.12%)
May 12, 2014 38.16 38.35 38.16 38.33 858,862 +0.31(+0.80%)
May 09, 2014 38.01 38.08 37.91 38.03 995,480 -0.05(-0.14%)
May 08, 2014 38.06 38.26 38.03 38.08 1,197,387 +0.01(+0.02%)
May 07, 2014 37.95 38.09 37.84 38.07 1,200,663 +0.08(+0.22%)
May 06, 2014 38.00 38.11 37.96 37.99 1,362,078 -0.00(-0.01%)
May 05, 2014 37.81 38.00 37.73 37.99 774,659 -0.08(-0.21%)
May 02, 2014 37.97 38.16 37.96 38.07 1,045,354 +0.01(+0.02%)
May 01, 2014 38.06 38.12 37.98 38.06 1,026,615 +0.08(+0.22%)
Apr 30, 2014 37.84 38.00 37.78 37.98 798,320 +0.11(+0.29%)
Apr 29, 2014 37.82 37.97 37.81 37.87 1,129,268 +0.23(+0.62%)
Apr 28, 2014 37.64 37.70 37.38 37.64 1,146,138 +0.12(+0.33%)
Apr 25, 2014 37.63 37.65 37.39 37.51 911,098 -0.22(-0.57%)
Apr 24, 2014 37.78 37.78 37.52 37.73 830,996 +0.00(+0.00%)
Apr 23, 2014 37.79 37.79 37.67 37.73 1,031,684 -0.11(-0.29%)
Apr 22, 2014 37.83 37.88 37.77 37.84 1,699,908 +0.10(+0.26%)
Apr 21, 2014 37.76 37.76 37.62 37.74 938,658 +0.01(+0.04%)
Apr 17, 2014 37.59 37.73 37.73 37.73 1,051,969 +0.17(+0.46%)
Apr 16, 2014 37.36 37.56 37.31 37.56 1,297,101 +0.42(+1.14%)
Apr 15, 2014 37.24 37.26 36.74 37.13 1,655,820 -0.19(-0.50%)
Apr 14, 2014 37.39 37.42 37.16 37.32 1,429,221 +0.15(+0.40%)
Apr 11, 2014 37.19 37.37 37.08 37.17 1,805,888 -0.14(-0.38%)
Apr 10, 2014 37.84 37.85 37.31 37.31 1,721,650 -0.65(-1.71%)
Apr 09, 2014 37.76 37.97 37.60 37.96 1,093,041 +0.42(+1.11%)
Apr 08, 2014 37.34 37.61 37.34 37.54 3,395,517 +0.14(+0.38%)
Apr 07, 2014 37.53 37.57 37.31 37.40 1,195,633 -0.12(-0.32%)
Apr 04, 2014 37.83 37.92 37.48 37.52 1,288,851 -0.11(-0.30%)
Apr 03, 2014 37.72 37.72 37.51 37.63 983,492 -0.15(-0.39%)
Apr 02, 2014 37.68 37.78 37.63 37.78 1,007,302 +0.10(+0.28%)
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.