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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.40 31.49 30.90 31.12 2,044,745 -0.06(-0.20%)
Sep 29, 2010 31.21 31.33 31.09 31.18 896,343 -0.03(-0.11%)
Sep 28, 2010 31.09 31.25 30.77 31.22 971,451 +0.23(+0.73%)
Sep 27, 2010 31.13 31.16 30.98 30.99 888,950 -0.14(-0.44%)
Sep 24, 2010 30.92 31.18 30.90 31.13 1,085,264 +0.77(+2.55%)
Sep 23, 2010 30.39 30.65 30.30 30.35 1,351,972 -0.32(-1.05%)
Sep 22, 2010 30.79 30.94 30.59 30.68 820,016 +0.02(+0.07%)
Sep 21, 2010 30.74 30.90 30.44 30.66 1,097,106 -0.02(-0.07%)
Sep 20, 2010 30.35 30.76 30.31 30.68 925,844 +0.52(+1.73%)
Sep 17, 2010 30.16 30.39 30.10 30.16 1,505,200 -0.29(-0.95%)
Sep 15, 2010 30.27 30.48 30.15 30.44 1,186,346 +0.03(+0.09%)
Sep 14, 2010 30.24 30.55 30.13 30.42 2,943,198 +0.12(+0.38%)
Sep 13, 2010 30.28 30.33 30.16 30.30 980,973 +0.57(+1.91%)
Sep 10, 2010 29.69 29.80 29.65 29.73 531,081 +0.10(+0.35%)
Sep 09, 2010 29.81 29.85 29.55 29.63 549,743 +0.23(+0.79%)
Sep 08, 2010 29.35 29.61 29.35 29.39 764,610 +0.20(+0.68%)
Sep 07, 2010 29.44 29.44 29.16 29.20 1,101,691 -0.37(-1.25%)
Sep 03, 2010 29.54 29.65 29.40 29.57 751,734 +0.27(+0.91%)
Sep 02, 2010 29.06 29.30 28.98 29.30 2,093,033 +0.24(+0.83%)
Sep 01, 2010 28.70 29.19 28.70 29.06 1,950,924 +0.96(+3.42%)
Aug 31, 2010 28.08 28.35 28.02 28.10 12,983 -0.10(-0.36%)
Aug 30, 2010 28.38 28.46 28.18 28.20 1,642,927 -0.32(-1.11%)
Aug 27, 2010 28.10 28.59 27.89 28.52 1,333,221 +0.56(+2.01%)
Aug 26, 2010 28.19 28.31 27.87 27.95 901,647 -0.03(-0.12%)
Aug 25, 2010 27.74 28.07 27.57 27.99 1,529,026 +0.04(+0.15%)
Aug 24, 2010 28.13 28.17 27.82 27.95 1,505,996 -0.51(-1.81%)
Aug 23, 2010 28.70 28.80 28.44 28.46 915,783 -0.06(-0.22%)
Aug 20, 2010 28.48 28.59 28.35 28.52 642,786 -0.28(-0.98%)
Aug 19, 2010 29.18 29.25 28.61 28.80 1,546,910 -0.37(-1.27%)
Aug 18, 2010 29.19 29.33 29.03 29.18 1,479,969 +0.06(+0.21%)
Aug 17, 2010 29.10 29.34 29.02 29.11 993,959 +0.34(+1.19%)
Aug 16, 2010 28.59 28.89 28.50 28.77 850,457 +0.19(+0.65%)
Aug 13, 2010 28.59 28.81 28.58 28.59 661,341 -0.07(-0.24%)
Aug 12, 2010 28.39 28.71 28.39 28.65 948,486 -0.03(-0.10%)
Aug 11, 2010 28.97 29.01 28.62 28.68 1,423,304 -1.15(-3.86%)
Aug 10, 2010 29.67 29.96 29.45 29.83 1,509,246 -0.25(-0.82%)
Aug 09, 2010 30.14 30.18 30.03 30.08 1,365,093 +0.02(+0.07%)
Aug 06, 2010 30.06 30.09 29.72 30.06 1,122,244 +0.03(+0.11%)
Aug 05, 2010 29.99 30.03 29.82 30.03 1,907,408 -0.05(-0.18%)
Aug 04, 2010 30.00 30.11 29.82 30.08 1,604 +0.06(+0.21%)
Aug 03, 2010 29.98 30.11 29.77 30.02 1,491,203 -0.07(-0.23%)
Aug 02, 2010 29.76 30.13 29.69 30.09 2,759,444 +0.95(+3.25%)
Jul 30, 2010 29.14 29.24 28.76 29.14 1,290,472 +0.05(+0.16%)
Jul 29, 2010 29.39 29.48 28.85 29.09 1,192,726 +0.12(+0.40%)
Jul 28, 2010 29.08 29.14 28.90 28.98 875,133 -0.18(-0.61%)
Jul 27, 2010 29.32 29.33 28.97 29.15 1,514,235 +0.01(+0.05%)
Jul 26, 2010 28.85 29.14 28.76 29.14 1,233,015 +0.18(+0.62%)
Jul 23, 2010 28.59 28.96 28.45 28.96 1,546,627 +0.29(+1.00%)
Jul 22, 2010 28.39 28.72 28.36 28.67 1,375,659 +0.94(+3.39%)
Jul 21, 2010 28.21 28.24 27.62 27.74 1,032,881 -0.47(-1.68%)
Jul 20, 2010 27.55 28.21 27.50 28.21 764,489 +0.34(+1.21%)
Jul 19, 2010 27.87 28.00 27.64 27.87 1,081,977 +0.21(+0.77%)
Jul 16, 2010 27.66 28.26 27.61 27.66 1,524,133 -0.90(-3.14%)
Jul 15, 2010 28.54 28.60 28.11 28.56 1,125,571 +0.10(+0.34%)
Jul 14, 2010 28.31 28.54 28.24 28.46 856,288 +0.02(+0.07%)
Jul 13, 2010 28.26 28.49 28.22 28.44 2,009,283 +0.50(+1.79%)
Jul 12, 2010 27.87 28.02 27.74 27.94 1,226,744 -0.17(-0.61%)
Jul 09, 2010 28.11 28.14 27.78 28.11 2,554,041 +0.17(+0.61%)
Jul 08, 2010 27.87 27.98 27.61 27.94 2,429,079 +0.20(+0.72%)
Jul 07, 2010 27.14 27.74 27.10 27.74 1,135,722 +0.77(+2.85%)
Jul 06, 2010 27.11 27.39 26.78 26.97 1,287,776 +0.45(+1.71%)
Jul 02, 2010 26.52 26.75 26.30 26.52 1,522,810 +0.06(+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.