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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.92 27.92 27.66 27.87 1,760,508 -0.28(-0.99%)
Aug 28, 2009 28.48 28.48 28.05 28.15 833,012 +0.03(+0.10%)
Aug 27, 2009 27.91 28.25 27.63 28.12 693,180 +0.15(+0.55%)
Aug 26, 2009 27.92 28.01 27.73 27.97 927,078 -0.17(-0.59%)
Aug 25, 2009 28.24 28.38 28.02 28.13 1,186,270 +0.22(+0.78%)
Aug 24, 2009 28.09 28.19 27.84 27.92 972,799 +0.05(+0.20%)
Aug 21, 2009 27.71 28.05 27.69 27.86 1,040,869 +0.46(+1.69%)
Aug 20, 2009 27.13 27.47 27.08 27.40 629,149 +0.32(+1.18%)
Aug 19, 2009 26.53 27.21 26.53 27.08 578,381 +0.18(+0.66%)
Aug 18, 2009 26.61 26.97 26.58 26.90 563,319 +0.48(+1.82%)
Aug 17, 2009 26.54 26.55 26.29 26.42 989,997 -1.03(-3.76%)
Aug 14, 2009 27.71 27.71 27.18 27.45 802,145 -0.16(-0.57%)
Aug 13, 2009 27.62 27.68 27.36 27.61 963,590 +0.38(+1.38%)
Aug 12, 2009 26.88 27.41 26.88 27.23 752,126 +0.38(+1.42%)
Aug 11, 2009 27.07 27.07 26.76 26.85 779,558 -0.36(-1.33%)
Aug 10, 2009 27.31 27.34 27.02 27.21 947,619 -0.29(-1.07%)
Aug 07, 2009 27.51 27.61 27.34 27.51 764,480 +0.14(+0.50%)
Aug 06, 2009 27.66 27.70 27.17 27.37 605,675 -0.23(-0.84%)
Aug 05, 2009 27.65 27.67 27.20 27.60 709,380 -0.05(-0.20%)
Aug 04, 2009 27.54 27.79 27.45 27.66 1,001,675 -0.16(-0.56%)
Aug 03, 2009 27.83 27.89 27.51 27.81 1,247,578 +0.74(+2.72%)
Jul 31, 2009 26.87 27.21 26.72 27.08 1,085,701 +0.34(+1.27%)
Jul 30, 2009 26.65 26.95 26.59 26.74 929,708 +0.55(+2.08%)
Jul 29, 2009 26.31 26.36 26.00 26.19 636,290 -0.31(-1.18%)
Jul 28, 2009 26.40 26.53 26.12 26.51 1,032,284 -0.01(-0.03%)
Jul 27, 2009 26.43 26.65 26.28 26.51 724,046 +0.03(+0.13%)
Jul 24, 2009 26.31 26.49 26.16 26.48 1,113,793 +0.04(+0.15%)
Jul 23, 2009 25.84 26.52 25.80 26.44 1,090,137 +0.55(+2.11%)
Jul 22, 2009 25.65 26.00 25.58 25.89 822,872 +0.10(+0.37%)
Jul 21, 2009 26.05 26.06 25.53 25.80 1,223,298 +0.01(+0.05%)
Jul 20, 2009 25.63 25.78 25.47 25.78 993,893 +0.59(+2.35%)
Jul 17, 2009 25.08 25.23 24.96 25.19 3,456,356 +0.01(+0.05%)
Jul 16, 2009 24.94 25.25 24.84 25.18 687,597 +0.22(+0.90%)
Jul 15, 2009 24.58 25.01 24.56 24.95 872,577 +0.88(+3.65%)
Jul 14, 2009 24.03 24.11 23.84 24.07 510,632 +0.18(+0.74%)
Jul 13, 2009 23.50 23.92 23.48 23.89 725,156 +0.33(+1.39%)
Jul 10, 2009 23.46 23.61 23.29 23.57 606,915 -0.19(-0.80%)
Jul 09, 2009 23.80 23.91 23.62 23.76 963,642 +0.29(+1.22%)
Jul 08, 2009 23.60 23.72 23.14 23.47 1,262,072 -0.11(-0.46%)
Jul 07, 2009 24.09 24.09 23.52 23.58 822,486 -0.60(-2.48%)
Jul 06, 2009 23.96 24.18 23.78 24.18 723,438 +0.01(+0.06%)
Jul 02, 2009 24.43 24.54 24.11 24.17 835,579 -0.75(-3.01%)
Jul 01, 2009 24.79 25.08 24.79 24.92 2,062,010 +0.44(+1.78%)
Jun 30, 2009 24.81 24.83 24.34 24.48 914,975 -0.25(-1.02%)
Jun 29, 2009 24.72 24.86 24.60 24.73 1,807,420 +0.13(+0.53%)
Jun 26, 2009 24.58 24.70 24.43 24.60 687,032 +0.03(+0.14%)
Jun 25, 2009 24.41 24.58 24.39 24.57 761,532 +0.44(+1.81%)
Jun 24, 2009 24.26 24.47 23.96 24.13 1,232,830 +0.25(+1.06%)
Jun 23, 2009 23.36 23.97 23.36 23.88 776,770 +0.27(+1.13%)
Jun 22, 2009 24.06 24.21 23.51 23.61 1,034,662 -1.01(-4.10%)
Jun 19, 2009 24.51 24.62 24.35 24.62 567,790 +0.43(+1.77%)
Jun 18, 2009 24.19 24.36 23.95 24.19 932,771 +0.05(+0.20%)
Jun 17, 2009 24.21 24.34 23.80 24.15 897,565 -0.11(-0.45%)
Jun 16, 2009 24.69 24.77 24.20 24.26 659,349 -0.26(-1.06%)
Jun 15, 2009 24.88 24.94 24.33 24.51 894,367 -0.84(-3.31%)
Jun 12, 2009 25.37 25.41 25.16 25.35 825,587 -0.26(-1.01%)
Jun 11, 2009 25.37 25.89 25.30 25.61 819,030 +0.43(+1.71%)
Jun 10, 2009 25.44 25.46 24.85 25.18 982,976 +0.17(+0.68%)
Jun 09, 2009 24.98 25.16 24.81 25.01 758,731 +0.18(+0.71%)
Jun 08, 2009 24.58 24.96 24.47 24.84 1,053,941 -0.13(-0.52%)
Jun 05, 2009 25.22 25.35 24.82 24.96 968,931 -0.22(-0.87%)
Jun 04, 2009 24.91 25.27 24.91 25.18 2,969,073 +0.31(+1.23%)
Jun 03, 2009 25.31 25.33 24.66 24.88 886,395 -0.90(-3.49%)
Jun 02, 2009 25.66 25.78 25.44 25.78 2,473,139 +0.20(+0.80%)
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.