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

51.48 +0.30 (+0.58%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.58 32.71 32.53 32.64 1,664,064 -0.02(-0.06%)
Oct 28, 2010 32.67 32.72 32.47 32.66 3,208,736 +0.32(+0.99%)
Oct 27, 2010 32.44 32.44 32.03 32.34 1,513,397 -0.49(-1.48%)
Oct 25, 2010 33.04 33.18 32.83 32.83 1,864,306 +0.11(+0.34%)
Oct 22, 2010 32.79 32.80 32.60 32.72 1,192,355 +0.08(+0.26%)
Oct 21, 2010 32.86 33.03 32.38 32.63 1,730,373 -0.15(-0.47%)
Oct 20, 2010 32.43 32.90 32.38 32.78 1,428,723 +0.58(+1.81%)
Oct 19, 2010 32.41 32.55 32.05 32.20 1,930,055 -0.80(-2.42%)
Oct 18, 2010 32.81 33.11 32.75 33.00 1,021,144 +0.06(+0.19%)
Oct 15, 2010 33.16 33.18 32.74 32.94 2,130,978 -0.08(-0.25%)
Oct 14, 2010 33.10 33.15 32.87 33.02 1,611,940 +0.10(+0.32%)
Oct 13, 2010 32.85 33.06 32.76 32.92 1,483,867 +0.38(+1.17%)
Oct 12, 2010 32.36 32.58 32.11 32.53 1,229,129 -0.05(-0.15%)
Oct 11, 2010 32.65 32.69 32.47 32.58 766,020 -0.04(-0.13%)
Oct 08, 2010 32.63 32.68 32.32 32.63 2,208,358 +0.24(+0.75%)
Oct 07, 2010 32.72 32.72 32.19 32.38 1,173,365 -0.11(-0.34%)
Oct 06, 2010 32.43 32.54 32.36 32.49 2,241,580 +0.19(+0.58%)
Oct 05, 2010 31.97 32.38 31.90 32.31 983,553 +0.80(+2.56%)
Oct 04, 2010 31.68 31.79 31.40 31.50 2,231,989 -0.35(-1.09%)
Oct 01, 2010 31.85 31.91 31.61 31.85 2,039,561 +0.34(+1.08%)
Sep 30, 2010 31.79 31.88 31.28 31.51 2,019,708 -0.06(-0.20%)
Sep 29, 2010 31.60 31.72 31.47 31.57 885,368 -0.03(-0.11%)
Sep 28, 2010 31.47 31.63 31.15 31.60 959,556 +0.23(+0.73%)
Sep 27, 2010 31.51 31.54 31.36 31.38 878,065 -0.14(-0.44%)
Sep 24, 2010 31.30 31.57 31.28 31.51 1,071,975 +0.78(+2.55%)
Sep 23, 2010 30.77 31.03 30.67 30.73 1,335,418 -0.33(-1.05%)
Sep 22, 2010 31.17 31.32 30.97 31.06 809,975 +0.02(+0.07%)
Sep 21, 2010 31.12 31.28 30.82 31.04 1,083,673 -0.02(-0.07%)
Sep 20, 2010 30.72 31.14 30.68 31.06 914,507 +0.53(+1.73%)
Sep 17, 2010 30.53 30.77 30.47 30.53 1,486,769 -0.29(-0.95%)
Sep 15, 2010 30.65 30.86 30.52 30.82 1,171,819 +0.03(+0.09%)
Sep 14, 2010 30.61 30.93 30.50 30.79 2,907,160 +0.12(+0.38%)
Sep 13, 2010 30.65 30.70 30.54 30.67 968,961 +0.58(+1.91%)
Sep 10, 2010 30.06 30.17 30.02 30.10 524,578 +0.10(+0.35%)
Sep 09, 2010 30.18 30.22 29.91 29.99 543,012 +0.24(+0.79%)
Sep 08, 2010 29.72 29.98 29.72 29.76 755,247 +0.20(+0.68%)
Sep 07, 2010 29.80 29.80 29.52 29.56 1,088,201 -0.37(-1.25%)
Sep 03, 2010 29.90 30.02 29.77 29.93 742,530 +0.27(+0.91%)
Sep 02, 2010 29.42 29.66 29.34 29.66 2,067,405 +0.24(+0.83%)
Sep 01, 2010 29.06 29.55 29.06 29.42 1,927,035 +0.97(+3.42%)
Aug 31, 2010 28.43 28.70 28.36 28.45 12,824 -0.10(-0.36%)
Aug 30, 2010 28.73 28.82 28.53 28.55 1,622,810 -0.32(-1.11%)
Aug 27, 2010 28.45 28.95 28.24 28.87 1,316,896 +0.57(+2.01%)
Aug 26, 2010 28.54 28.66 28.21 28.30 890,607 -0.03(-0.12%)
Aug 25, 2010 28.09 28.42 27.91 28.34 1,510,303 +0.04(+0.15%)
Aug 24, 2010 28.48 28.52 28.17 28.29 1,487,556 -0.52(-1.81%)
Aug 23, 2010 29.05 29.16 28.79 28.82 904,569 -0.06(-0.22%)
Aug 20, 2010 28.83 28.95 28.70 28.88 634,915 -0.28(-0.98%)
Aug 19, 2010 29.54 29.61 28.96 29.16 1,527,969 -0.37(-1.27%)
Aug 18, 2010 29.55 29.69 29.39 29.54 1,461,847 +0.06(+0.21%)
Aug 17, 2010 29.46 29.70 29.38 29.47 981,788 +0.35(+1.19%)
Aug 16, 2010 28.95 29.25 28.85 29.13 840,044 +0.19(+0.65%)
Aug 13, 2010 28.94 29.17 28.93 28.94 653,243 -0.07(-0.24%)
Aug 12, 2010 28.74 29.06 28.74 29.01 936,872 -0.03(-0.10%)
Aug 11, 2010 29.33 29.37 28.97 29.04 1,405,876 -1.17(-3.86%)
Aug 10, 2010 30.04 30.33 29.81 30.20 1,490,766 -0.25(-0.82%)
Aug 09, 2010 30.52 30.55 30.40 30.45 1,348,378 +0.02(+0.07%)
Aug 06, 2010 30.43 30.47 30.09 30.43 1,108,502 +0.03(+0.11%)
Aug 05, 2010 30.36 30.40 30.19 30.40 1,884,053 -0.06(-0.18%)
Aug 04, 2010 30.38 30.48 30.19 30.45 1,585 +0.06(+0.21%)
Aug 03, 2010 30.36 30.49 30.14 30.39 1,472,943 -0.07(-0.23%)
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.