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

62.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.80 32.56 31.66 32.32 1,775,022 +0.42(+1.32%)
Dec 30, 2008 31.31 31.92 31.24 31.90 2,493,385 +0.94(+3.04%)
Dec 29, 2008 31.08 31.35 30.76 30.96 2,139,634 +0.05(+0.16%)
Dec 26, 2008 31.08 31.08 30.68 30.91 1,483,126 +0.10(+0.32%)
Dec 24, 2008 30.77 30.91 30.31 30.81 1,188,005 -0.41(-1.31%)
Dec 23, 2008 31.73 31.82 31.05 31.22 2,754,152 -0.28(-0.89%)
Dec 22, 2008 32.00 32.01 31.06 31.50 3,439,494 -0.17(-0.54%)
Dec 19, 2008 32.05 32.40 31.59 31.67 3,739,447 -0.51(-1.58%)
Dec 18, 2008 33.07 33.08 31.78 32.18 1,657,604 -0.96(-2.90%)
Dec 17, 2008 32.92 33.57 32.67 33.14 2,232,217 -0.27(-0.81%)
Dec 16, 2008 31.62 33.48 31.45 33.41 2,538,304 +1.87(+5.93%)
Dec 15, 2008 31.67 31.81 31.07 31.54 2,238,288 +0.04(+0.13%)
Dec 12, 2008 30.75 31.67 30.58 31.50 2,268,066 +0.24(+0.77%)
Dec 11, 2008 31.38 32.12 30.91 31.26 1,927,366 -0.14(-0.45%)
Dec 10, 2008 31.02 31.60 30.93 31.40 2,259,128 +0.91(+2.98%)
Dec 09, 2008 30.45 31.20 30.21 30.49 2,845,779 -0.31(-1.01%)
Dec 08, 2008 30.25 31.10 30.11 30.80 3,195,816 +1.50(+5.12%)
Dec 05, 2008 28.42 29.38 27.68 29.30 2,081,882 +0.63(+2.19%)
Dec 04, 2008 29.03 29.52 28.25 28.67 2,792,641 -1.08(-3.63%)
Dec 03, 2008 28.98 29.85 28.41 29.75 1,682,225 +0.41(+1.40%)
Dec 02, 2008 29.07 29.56 28.61 29.34 1,727,385 +1.18(+4.19%)
Dec 01, 2008 29.67 29.83 28.01 28.16 1,187,192 -2.40(-7.85%)
Nov 28, 2008 30.35 30.77 30.07 30.56 542,235 -0.06(-0.20%)
Nov 26, 2008 29.43 30.78 29.21 30.62 1,717,173 +0.53(+1.76%)
Nov 25, 2008 30.40 30.52 29.19 30.09 1,551,456 +0.18(+0.60%)
Nov 24, 2008 28.68 30.39 28.39 29.91 1,400,919 +2.11(+7.59%)
Nov 21, 2008 27.40 27.89 26.18 27.80 1,464,436 +2.16(+8.42%)
Nov 20, 2008 27.59 27.83 25.64 25.64 1,113,787 -2.04(-7.37%)
Nov 19, 2008 29.07 29.47 27.62 27.68 1,264,474 -1.83(-6.20%)
Nov 18, 2008 29.38 29.97 28.68 29.51 1,049,224 -0.11(-0.37%)
Nov 17, 2008 29.95 31.00 29.30 29.62 1,571,289 -0.62(-2.05%)
Nov 14, 2008 30.70 31.45 29.95 30.24 1,283,022 -2.01(-6.23%)
Nov 13, 2008 29.85 32.25 28.66 32.25 804,404 +2.82(+9.58%)
Nov 12, 2008 30.67 30.71 29.38 29.43 1,230,332 -1.80(-5.76%)
Nov 11, 2008 31.82 31.86 30.67 31.23 1,037,968 -1.40(-4.29%)
Nov 10, 2008 33.49 33.59 32.02 32.63 827,123 -0.28(-0.85%)
Nov 07, 2008 32.00 32.92 31.76 32.91 1,297,310 +1.99(+6.44%)
Nov 06, 2008 32.89 33.07 30.78 30.92 1,110,464 -2.44(-7.30%)
Nov 05, 2008 34.74 35.17 33.19 33.36 1,050,786 -1.82(-5.18%)
Nov 04, 2008 33.97 35.29 33.97 35.18 863,886 +2.34(+7.13%)
Nov 03, 2008 32.68 33.25 32.51 32.84 2,205,217 +0.06(+0.18%)
Oct 31, 2008 32.02 33.28 31.66 32.78 1,812,175 +0.13(+0.40%)
Oct 30, 2008 33.29 33.29 31.75 32.65 949,815 +1.19(+3.78%)
Oct 29, 2008 30.44 32.49 30.32 31.46 919,996 +0.88(+2.88%)
Oct 28, 2008 28.88 30.76 27.82 30.58 926,064 +3.37(+12.39%)
Oct 27, 2008 27.74 28.65 27.21 27.21 1,140,677 -1.69(-5.85%)
Oct 24, 2008 28.09 29.54 27.83 28.90 1,839,515 -1.78(-5.80%)
Oct 23, 2008 30.14 31.24 29.34 30.68 1,696,799 +0.34(+1.12%)
Oct 22, 2008 31.58 31.65 29.66 30.34 1,606,064 -2.66(-8.06%)
Oct 21, 2008 33.77 34.08 32.80 33.00 1,279,909 -1.56(-4.51%)
Oct 20, 2008 33.85 34.94 33.36 34.56 904,809 +1.64(+4.98%)
Oct 17, 2008 32.11 34.34 31.94 32.92 834,445 -0.56(-1.67%)
Oct 16, 2008 32.85 33.68 30.83 33.48 879,915 +1.48(+4.62%)
Oct 15, 2008 35.06 35.10 32.00 32.00 753,708 -4.17(-11.53%)
Oct 14, 2008 40.23 40.23 35.15 36.17 1,688,383 -0.76(-2.06%)
Oct 13, 2008 35.48 36.93 33.91 36.93 1,794,168 +4.42(+13.60%)
Oct 10, 2008 29.51 43.00 29.50 32.51 1,368,124 -0.39(-1.19%)
Oct 09, 2008 35.93 35.97 32.39 32.90 3,031,138 -2.12(-6.05%)
Oct 08, 2008 34.25 36.00 34.00 35.02 2,360,031 -0.85(-2.37%)
Oct 07, 2008 37.83 38.11 35.52 35.87 2,256,070 -1.05(-2.84%)
Oct 06, 2008 37.83 38.71 35.36 36.92 1,236,536 -2.78(-7.00%)
Oct 03, 2008 40.50 41.96 39.50 39.70 857,897 -0.45(-1.12%)
Oct 02, 2008 41.89 41.89 39.88 40.15 671,472 -2.42(-5.68%)
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.