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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.77 33.86 32.52 33.74 550,767 +0.46(+1.39%)
Jan 30, 2008 33.63 33.98 33.00 33.28 582,292 -0.26(-0.78%)
Jan 29, 2008 34.15 34.15 33.13 33.54 382,658 +0.28(+0.85%)
Jan 28, 2008 32.81 33.30 32.43 33.26 464,103 +0.81(+2.49%)
Jan 25, 2008 34.32 34.35 32.45 32.45 498,997 -0.49(-1.48%)
Jan 24, 2008 33.58 33.58 32.54 32.94 738,387 +0.44(+1.36%)
Jan 23, 2008 31.73 32.50 30.59 32.50 1,557,448 +0.17(+0.52%)
Jan 22, 2008 31.13 33.01 30.67 32.33 1,661,134 -1.05(-3.16%)
Jan 21, 2008 33.84 33.94 32.96 33.38 0 +0.00(+0.00%)
Jan 18, 2008 33.84 33.94 32.96 33.38 546,914 +0.22(+0.68%)
Jan 17, 2008 34.16 34.20 32.87 33.16 920,168 -0.69(-2.03%)
Jan 16, 2008 34.43 34.43 33.45 33.84 773,337 -0.81(-2.32%)
Jan 15, 2008 35.68 35.68 34.43 34.65 1,286,511 -1.07(-2.99%)
Jan 14, 2008 35.69 35.79 35.48 35.72 283,042 +0.36(+1.01%)
Jan 11, 2008 36.05 36.05 35.08 35.36 1,055,119 -0.62(-1.73%)
Jan 10, 2008 36.00 36.07 35.32 35.98 435,316 +0.09(+0.26%)
Jan 09, 2008 36.04 36.04 35.30 35.89 1,641,965 +0.26(+0.74%)
Jan 08, 2008 35.89 36.32 35.45 35.63 334,876 +0.09(+0.26%)
Jan 07, 2008 36.10 36.10 35.45 35.54 349,669 +0.04(+0.11%)
Jan 04, 2008 36.28 36.45 35.50 35.50 1,084,902 -1.03(-2.82%)
Jan 03, 2008 36.85 36.85 36.39 36.53 727,775 +0.08(+0.22%)
Jan 02, 2008 36.91 36.96 36.32 36.45 1,126,349 -0.13(-0.36%)
Jan 01, 2008 37.08 37.08 36.51 36.58 639,725 +0.00(+0.00%)
Dec 31, 2007 37.08 37.08 36.51 36.58 639,725 -0.32(-0.86%)
Dec 28, 2007 36.48 36.95 36.48 36.90 460,275 +0.35(+0.96%)
Dec 27, 2007 37.03 37.03 36.37 36.55 480,082 -0.31(-0.83%)
Dec 26, 2007 36.77 37.06 36.58 36.85 458,242 +0.08(+0.22%)
Dec 24, 2007 37.14 37.14 36.58 36.77 324,235 +0.07(+0.20%)
Dec 21, 2007 36.99 36.99 36.46 36.70 441,786 +0.61(+1.68%)
Dec 20, 2007 36.51 36.51 35.84 36.09 395,451 +0.14(+0.40%)
Dec 19, 2007 35.77 36.14 35.68 35.95 399,864 -0.10(-0.28%)
Dec 18, 2007 35.89 36.69 35.48 36.05 463,799 +0.17(+0.47%)
Dec 17, 2007 36.78 36.78 35.57 35.88 1,046,221 -0.76(-2.06%)
Dec 14, 2007 37.51 37.51 36.47 36.63 512,044 -0.89(-2.38%)
Dec 13, 2007 38.19 38.19 37.04 37.53 654,756 -0.58(-1.52%)
Dec 12, 2007 38.78 38.78 37.76 38.11 495,562 +0.56(+1.48%)
Dec 11, 2007 38.69 38.69 37.30 37.55 521,041 -1.00(-2.61%)
Dec 10, 2007 39.40 38.63 38.30 38.56 476,204 +0.36(+0.95%)
Dec 07, 2007 38.69 38.69 38.16 38.19 299,150 -0.28(-0.73%)
Dec 06, 2007 37.98 38.48 37.81 38.48 343,541 +0.47(+1.23%)
Dec 05, 2007 37.45 38.11 37.45 38.01 311,801 +0.71(+1.91%)
Dec 04, 2007 37.61 37.61 37.21 37.30 278,254 -0.24(-0.63%)
Dec 03, 2007 37.45 37.68 37.45 37.53 197,216 -0.12(-0.33%)
Nov 30, 2007 38.41 38.41 37.46 37.66 542,272 +0.02(+0.05%)
Nov 29, 2007 37.18 37.73 37.18 37.64 445,851 +0.01(+0.02%)
Nov 28, 2007 37.06 37.82 36.73 37.63 398,824 +0.89(+2.41%)
Nov 27, 2007 36.00 36.75 36.00 36.75 263,985 +0.73(+2.03%)
Nov 26, 2007 37.88 37.88 35.96 36.02 509,159 -0.76(-2.07%)
Nov 23, 2007 36.10 36.78 36.10 36.78 213,351 +0.90(+2.50%)
Nov 21, 2007 36.72 36.72 35.64 35.88 397,542 -0.85(-2.31%)
Nov 20, 2007 36.90 36.99 36.31 36.73 418,855 +0.56(+1.54%)
Nov 19, 2007 37.25 37.25 35.95 36.17 456,893 -0.99(-2.67%)
Nov 16, 2007 36.80 37.23 36.67 37.16 362,173 +0.38(+1.03%)
Nov 15, 2007 37.30 37.44 36.73 36.78 595,503 -0.83(-2.21%)
Nov 14, 2007 38.24 38.26 37.55 37.61 719,130 -0.15(-0.40%)
Nov 13, 2007 36.65 37.76 36.65 37.76 291,613 +1.36(+3.74%)
Nov 12, 2007 37.45 37.45 36.40 36.40 350,009 -1.07(-2.86%)
Nov 09, 2007 37.96 37.96 37.23 37.48 813,372 -0.79(-2.07%)
Nov 08, 2007 38.69 38.69 37.51 38.27 431,991 +0.15(+0.39%)
Nov 07, 2007 38.73 38.79 37.89 38.12 738,658 -0.92(-2.35%)
Nov 06, 2007 38.69 39.04 38.45 39.04 303,964 +0.84(+2.21%)
Nov 05, 2007 38.16 38.31 37.45 38.19 546,284 -0.61(-1.58%)
Nov 02, 2007 38.85 38.85 38.38 38.81 329,441 +0.11(+0.29%)
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.