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

62.34 USD -0.60 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.25 41.68 41.00 41.64 518,476 +0.38(+0.92%)
Feb 25, 2010 40.69 41.26 40.51 41.26 651,042 -0.19(-0.45%)
Feb 24, 2010 41.28 41.67 41.16 41.45 445,100 +0.29(+0.70%)
Feb 23, 2010 41.65 41.76 41.07 41.16 651,836 -0.67(-1.60%)
Feb 22, 2010 42.07 42.07 41.78 41.83 508,019 +0.01(+0.02%)
Feb 19, 2010 41.45 41.87 41.32 41.82 873,090 -0.21(-0.50%)
Feb 18, 2010 41.62 42.06 41.59 42.03 664,341 +0.48(+1.16%)
Feb 17, 2010 41.89 41.95 41.55 41.55 722,730 -0.15(-0.36%)
Feb 16, 2010 40.92 41.70 40.86 41.70 533,509 +1.19(+2.94%)
Feb 12, 2010 40.40 40.51 40.51 40.51 732,100 -0.57(-1.39%)
Feb 11, 2010 40.45 41.13 40.17 41.08 502,443 +0.59(+1.46%)
Feb 10, 2010 40.61 40.74 40.05 40.49 840,234 -0.28(-0.69%)
Feb 09, 2010 40.35 41.10 40.05 40.77 1,459,091 +1.22(+3.08%)
Feb 08, 2010 39.79 40.25 39.50 39.55 852,882 -0.28(-0.70%)
Feb 05, 2010 40.07 40.18 38.94 39.83 2,736,392 -0.47(-1.17%)
Feb 04, 2010 41.49 41.49 40.30 40.30 1,576,638 -1.92(-4.55%)
Feb 03, 2010 42.34 42.46 41.95 42.22 739,906 -0.29(-0.68%)
Feb 02, 2010 42.30 42.64 42.03 42.51 1,783,095 +0.47(+1.12%)
Feb 01, 2010 41.64 42.04 41.56 42.04 860,530 +0.94(+2.29%)
Jan 29, 2010 41.81 42.03 40.91 41.10 1,163,022 -0.58(-1.39%)
Jan 28, 2010 42.42 42.46 41.35 41.68 848,689 -0.59(-1.40%)
Jan 27, 2010 42.09 42.30 41.70 42.27 794,609 -0.14(-0.33%)
Jan 26, 2010 42.37 42.72 42.11 42.41 672,406 -0.32(-0.75%)
Jan 25, 2010 42.92 43.10 42.63 42.73 1,130,381 +0.41(+0.97%)
Jan 22, 2010 42.96 43.11 42.16 42.32 1,392,673 -0.72(-1.67%)
Jan 21, 2010 44.09 44.21 42.88 43.04 1,190,727 -1.13(-2.56%)
Jan 20, 2010 44.46 44.46 43.79 44.17 962,611 -1.19(-2.62%)
Jan 19, 2010 44.75 45.37 44.71 45.36 1,619,502 +0.54(+1.20%)
Jan 15, 2010 45.22 44.82 44.82 44.82 709,400 -0.62(-1.36%)
Jan 14, 2010 45.34 45.50 45.19 45.44 703,472 +0.12(+0.26%)
Jan 13, 2010 45.15 45.38 44.80 45.32 673,244 +0.36(+0.81%)
Jan 12, 2010 45.07 45.20 44.74 44.96 892,959 -0.21(-0.47%)
Jan 11, 2010 45.70 45.82 45.17 45.17 1,252,511 -0.16(-0.35%)
Jan 08, 2010 44.85 45.43 44.84 45.33 517,756 +0.45(+1.00%)
Jan 07, 2010 44.92 44.92 44.63 44.88 692,074 -0.27(-0.59%)
Jan 06, 2010 44.93 45.24 44.87 45.15 1,519,770 +0.20(+0.44%)
Jan 05, 2010 44.99 45.12 44.73 44.95 1,072,543 -0.01(-0.02%)
Jan 04, 2010 44.66 44.96 44.40 44.96 1,692,405 +1.35(+3.10%)
Dec 31, 2009 44.12 43.61 43.61 43.61 779,800 -0.15(-0.34%)
Dec 30, 2009 43.59 43.78 43.50 43.76 850,506 -0.15(-0.34%)
Dec 29, 2009 44.05 44.18 43.72 43.91 766,985 +0.09(+0.21%)
Dec 28, 2009 44.00 44.00 43.75 43.82 1,703,008 +0.07(+0.16%)
Dec 24, 2009 43.71 43.83 43.53 43.75 720,150 -0.59(-1.33%)
Dec 23, 2009 44.20 44.41 44.00 44.34 822,003 +0.39(+0.89%)
Dec 22, 2009 43.80 43.97 43.67 43.95 572,820 +0.33(+0.76%)
Dec 21, 2009 43.58 43.85 43.53 43.62 628,131 +0.18(+0.41%)
Dec 18, 2009 43.59 43.68 43.02 43.44 752,132 -0.07(-0.16%)
Dec 17, 2009 43.78 43.78 43.29 43.51 882,104 -0.95(-2.14%)
Dec 16, 2009 44.41 44.71 44.32 44.46 900,584 +0.40(+0.91%)
Dec 15, 2009 44.04 44.30 43.95 44.06 457,174 -0.35(-0.79%)
Dec 14, 2009 44.48 44.56 44.41 44.41 790,079 +0.30(+0.68%)
Dec 11, 2009 44.28 44.31 43.95 44.11 528,655 +0.00(+0.00%)
Dec 10, 2009 44.24 44.30 43.90 44.11 462,876 +0.18(+0.41%)
Dec 09, 2009 43.85 43.97 43.43 43.93 679,376 +0.04(+0.09%)
Dec 08, 2009 44.34 44.34 43.65 43.89 662,987 -0.80(-1.79%)
Dec 07, 2009 44.71 45.02 44.53 44.69 381,411 -0.18(-0.40%)
Dec 04, 2009 45.39 45.69 44.58 44.87 802,126 -0.09(-0.19%)
Dec 03, 2009 45.48 45.66 44.87 44.96 644,952 -0.23(-0.52%)
Dec 02, 2009 44.98 45.45 44.98 45.19 516,009 +0.10(+0.22%)
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.