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

62.92 USD +0.37 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.90 39.41 38.64 38.90 1,602,908 -0.64(-1.62%)
May 27, 2010 38.78 39.54 38.58 39.54 817,536 +2.02(+5.38%)
May 26, 2010 37.91 38.42 37.36 37.52 220 -0.39(-1.03%)
May 25, 2010 36.79 37.97 36.49 37.91 1,968,370 -0.14(-0.37%)
May 24, 2010 38.42 38.73 38.05 38.05 927,102 -0.87(-2.24%)
May 21, 2010 37.40 38.92 37.36 38.92 2,876,527 +0.94(+2.47%)
May 20, 2010 37.76 38.65 37.66 37.98 1,754,330 -1.57(-3.97%)
May 19, 2010 39.37 39.70 38.80 39.55 1,360,160 -0.02(-0.05%)
May 18, 2010 40.68 40.88 39.37 39.57 927,254 -0.86(-2.13%)
May 17, 2010 40.65 40.73 39.52 40.43 1,217,242 +0.00(+0.00%)
May 14, 2010 40.43 41.16 40.08 40.43 1,138,127 -1.11(-2.67%)
May 13, 2010 41.83 42.08 41.47 41.54 863,323 -0.54(-1.28%)
May 12, 2010 41.90 42.19 41.81 42.08 1,002,677 +0.52(+1.25%)
May 11, 2010 42.01 42.17 41.51 41.56 1,225,296 -0.65(-1.54%)
May 10, 2010 41.82 42.23 41.81 42.21 1,428,525 +2.62(+6.62%)
May 07, 2010 39.90 40.32 38.65 39.59 3,575,900 +0.93(+2.41%)
May 06, 2010 41.02 41.41 34.00 38.66 3,338,919 -2.51(-6.10%)
May 05, 2010 41.40 41.87 41.15 41.17 1,703,163 -1.02(-2.42%)
May 04, 2010 42.88 42.88 42.03 42.19 1,629,881 -1.74(-3.96%)
May 03, 2010 43.72 44.08 43.64 43.93 856,027 +0.27(+0.62%)
Apr 30, 2010 44.25 44.29 43.59 43.66 977,887 -0.58(-1.31%)
Apr 29, 2010 43.91 44.28 43.85 44.24 567,517 +0.85(+1.96%)
Apr 28, 2010 43.69 43.82 42.97 43.39 1,185,560 +0.00(+0.00%)
Apr 27, 2010 44.55 44.75 43.31 43.39 2,406,954 -1.69(-3.75%)
Apr 26, 2010 45.27 45.33 45.04 45.08 1,764,449 -0.02(-0.04%)
Apr 23, 2010 44.64 45.11 44.43 45.10 1,195,933 +0.34(+0.76%)
Apr 22, 2010 44.27 44.82 44.10 44.76 942,167 -0.20(-0.44%)
Apr 21, 2010 45.17 45.17 44.70 44.96 903,746 -0.34(-0.75%)
Apr 20, 2010 45.26 45.39 45.08 45.30 799,086 +0.43(+0.96%)
Apr 19, 2010 44.54 44.91 44.31 44.87 798,304 -0.15(-0.33%)
Apr 16, 2010 45.72 45.78 44.75 45.02 1,338,560 -1.04(-2.26%)
Apr 15, 2010 45.94 46.16 45.81 46.06 662,357 -0.12(-0.26%)
Apr 14, 2010 45.92 46.19 45.77 46.18 862,419 +0.63(+1.38%)
Apr 13, 2010 45.62 45.67 45.19 45.55 925,196 -0.06(-0.13%)
Apr 12, 2010 45.70 45.75 45.56 45.61 955,201 +0.02(+0.04%)
Apr 09, 2010 45.25 45.62 45.16 45.59 1,433,765 +0.53(+1.18%)
Apr 08, 2010 44.68 45.10 44.48 45.06 520,807 +0.02(+0.04%)
Apr 07, 2010 45.28 45.28 44.87 45.04 1,068,744 -0.41(-0.90%)
Apr 06, 2010 45.13 45.52 45.07 45.45 979,007 -0.03(-0.07%)
Apr 05, 2010 45.37 45.57 45.20 45.48 818,394 +0.19(+0.42%)
Apr 01, 2010 44.90 45.29 45.29 45.29 1,182,600 +0.85(+1.91%)
Mar 31, 2010 44.32 44.62 44.20 44.44 652,635 +0.00(+0.00%)
Mar 30, 2010 44.56 44.64 44.21 44.44 781,632 +0.03(+0.07%)
Mar 29, 2010 44.16 44.41 44.10 44.41 619,533 +0.57(+1.30%)
Mar 26, 2010 43.75 44.10 43.60 43.84 683,074 +0.29(+0.67%)
Mar 25, 2010 44.01 44.10 43.49 43.55 1,123,609 -0.07(-0.16%)
Mar 24, 2010 43.68 43.82 43.50 43.62 663,657 -0.69(-1.56%)
Mar 23, 2010 44.01 44.33 43.86 44.31 1,061,862 +0.31(+0.70%)
Mar 22, 2010 43.33 44.02 43.20 44.00 795,726 +0.20(+0.46%)
Mar 19, 2010 44.30 44.33 43.67 43.80 645,737 -0.44(-0.99%)
Mar 18, 2010 44.47 44.53 44.03 44.24 3,572,841 -0.34(-0.76%)
Mar 17, 2010 44.50 44.77 44.47 44.58 746,773 +0.31(+0.70%)
Mar 16, 2010 43.90 44.36 43.79 44.27 1,626,265 +0.58(+1.33%)
Mar 15, 2010 43.51 43.73 43.47 43.69 657,602 -0.34(-0.77%)
Mar 12, 2010 44.23 44.30 43.89 44.03 1,276,992 +0.18(+0.41%)
Mar 11, 2010 43.68 43.88 43.45 43.85 1,421,422 +0.09(+0.21%)
Mar 10, 2010 43.57 43.92 43.49 43.76 629,470 +0.25(+0.57%)
Mar 09, 2010 43.23 43.71 43.17 43.51 1,163,636 -0.06(-0.14%)
Mar 08, 2010 43.60 43.75 43.44 43.57 861,917 +0.07(+0.16%)
Mar 05, 2010 42.93 43.57 42.93 43.50 620,490 +0.91(+2.14%)
Mar 04, 2010 42.84 42.91 42.43 42.59 643,837 -0.16(-0.37%)
Mar 03, 2010 42.78 43.08 42.67 42.75 918,990 +0.34(+0.80%)
Mar 02, 2010 42.42 42.66 42.19 42.41 649,299 +0.32(+0.76%)
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.