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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.57 32.97 32.48 32.69 1,878,277 -0.03(-0.08%)
Jul 28, 2011 32.84 33.01 32.65 32.72 1,175,868 -0.06(-0.18%)
Jul 27, 2011 33.33 33.37 32.71 32.78 1,001,041 -0.79(-2.36%)
Jul 26, 2011 33.54 33.69 33.41 33.57 796,319 +0.21(+0.62%)
Jul 25, 2011 33.38 33.52 33.33 33.36 1,704,850 -0.25(-0.74%)
Jul 22, 2011 33.57 33.63 33.54 33.61 1,198,204 +0.07(+0.20%)
Jul 21, 2011 33.24 33.63 33.13 33.54 1,762,634 +0.61(+1.86%)
Jul 20, 2011 32.89 33.00 32.74 32.93 756,737 +0.29(+0.89%)
Jul 19, 2011 32.47 32.70 32.44 32.64 886,095 +0.47(+1.46%)
Jul 18, 2011 32.25 32.32 31.92 32.17 1,763,565 -0.46(-1.40%)
Jul 15, 2011 32.64 32.75 32.43 32.63 906,132 +0.17(+0.54%)
Jul 14, 2011 32.91 32.96 32.39 32.46 919,336 -0.28(-0.86%)
Jul 13, 2011 32.57 33.03 32.51 32.74 892,295 +0.48(+1.50%)
Jul 12, 2011 32.28 32.59 32.21 32.25 1,532,204 -0.20(-0.60%)
Jul 11, 2011 32.75 32.80 32.40 32.45 691,549 -0.95(-2.86%)
Jul 08, 2011 33.38 33.52 33.18 33.40 1,423,063 -0.40(-1.19%)
Jul 07, 2011 33.74 33.87 33.68 33.81 793,229 +0.32(+0.96%)
Jul 06, 2011 33.48 33.52 33.28 33.48 1,176,331 -0.17(-0.50%)
Jul 05, 2011 33.65 33.83 33.59 33.65 1,607,428 -0.18(-0.54%)
Jul 01, 2011 33.45 33.88 33.36 33.83 1,360,007 +0.35(+1.04%)
Jun 30, 2011 33.23 33.54 33.16 33.48 1,028,792 +0.46(+1.40%)
Jun 29, 2011 32.81 33.08 32.64 33.02 2,508,228 +0.46(+1.42%)
Jun 28, 2011 32.19 32.56 32.16 32.56 812,081 +0.46(+1.42%)
Jun 27, 2011 31.76 32.17 31.73 32.10 1,112,565 +0.26(+0.82%)
Jun 24, 2011 32.19 32.19 31.77 31.84 1,336,852 -0.26(-0.80%)
Jun 23, 2011 31.81 32.12 31.60 32.09 1,876,002 -0.24(-0.73%)
Jun 22, 2011 32.46 32.66 32.31 32.33 1,444,345 -0.32(-0.97%)
Jun 21, 2011 32.26 32.69 32.26 32.64 999,932 +0.69(+2.15%)
Jun 20, 2011 31.95 32.01 31.89 31.96 1,138,809 -0.05(-0.17%)
Jun 17, 2011 32.14 32.19 31.94 32.01 803,354 +0.26(+0.80%)
Jun 16, 2011 31.84 32.00 31.49 31.76 1,859,669 -0.22(-0.67%)
Jun 15, 2011 32.36 32.44 31.86 31.97 903,194 -0.93(-2.84%)
Jun 14, 2011 32.76 33.01 32.76 32.91 735,140 +0.56(+1.74%)
Jun 13, 2011 32.45 32.54 32.15 32.34 1,202,579 +0.02(+0.06%)
Jun 10, 2011 32.77 32.77 32.22 32.32 1,674,216 -0.74(-2.24%)
Jun 09, 2011 32.79 33.14 32.74 33.06 614,818 +0.33(+1.01%)
Jun 08, 2011 32.93 33.09 32.66 32.73 2,165,548 -0.39(-1.18%)
Jun 07, 2011 33.22 33.38 33.11 33.12 1,017,830 +0.28(+0.84%)
Jun 06, 2011 33.20 33.24 32.81 32.85 717,429 -0.45(-1.35%)
Jun 03, 2011 32.98 33.46 32.95 33.30 1,352,404 +0.76(+2.33%)
May 24, 2011 32.58 32.68 32.42 32.54 1,095,408 +0.20(+0.62%)
May 23, 2011 32.33 32.46 32.19 32.33 1,038,534 -0.68(-2.06%)
May 20, 2011 33.28 33.30 32.88 33.01 900,310 -0.44(-1.31%)
May 19, 2011 33.38 33.48 33.17 33.45 751,752 +0.12(+0.36%)
May 18, 2011 33.07 33.42 32.98 33.33 1,275,002 +0.29(+0.87%)
May 17, 2011 32.83 33.05 32.62 33.04 1,146,324 +0.08(+0.24%)
May 16, 2011 32.91 33.32 32.85 32.96 1,224,162 -0.07(-0.20%)
May 13, 2011 33.45 33.48 32.82 33.03 1,347,306 -0.52(-1.56%)
May 12, 2011 33.29 33.67 33.12 33.55 1,173,190 +0.11(+0.32%)
May 11, 2011 33.93 33.94 33.30 33.44 1,672,800 -0.64(-1.87%)
May 10, 2011 33.89 34.12 33.81 34.08 1,397,473 +0.30(+0.90%)
May 09, 2011 33.63 33.82 33.44 33.78 1,003,293 +0.14(+0.42%)
May 06, 2011 33.93 34.15 33.42 33.64 1,095,443 +0.15(+0.44%)
May 05, 2011 33.71 33.84 33.33 33.49 1,339,861 -0.60(-1.77%)
May 04, 2011 34.47 34.48 33.99 34.10 1,406,698 -0.40(-1.15%)
May 03, 2011 34.64 34.74 34.31 34.49 988,985 -0.39(-1.12%)
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.