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 (%)
Jun 30, 2011 49.43 49.90 49.32 49.81 691,598 +0.69(+1.40%)
Jun 29, 2011 48.81 49.21 48.55 49.12 1,686,138 +0.69(+1.42%)
Jun 28, 2011 47.88 48.43 47.84 48.43 545,916 +0.68(+1.42%)
Jun 27, 2011 47.25 47.86 47.20 47.75 747,914 +0.39(+0.82%)
Jun 24, 2011 47.88 47.88 47.26 47.36 898,689 -0.38(-0.80%)
Jun 23, 2011 47.32 47.78 47.00 47.74 1,261,129 -0.35(-0.73%)
Jun 22, 2011 48.28 48.59 48.06 48.09 970,951 -0.47(-0.97%)
Jun 21, 2011 47.99 48.63 47.98 48.56 672,197 +1.02(+2.15%)
Jun 20, 2011 47.52 47.62 47.45 47.54 765,556 -0.08(-0.17%)
Jun 17, 2011 47.81 47.89 47.51 47.62 540,049 +0.38(+0.80%)
Jun 16, 2011 47.37 47.60 46.85 47.24 1,250,149 -0.32(-0.67%)
Jun 15, 2011 48.14 48.26 47.40 47.56 607,166 -1.39(-2.84%)
Jun 14, 2011 48.73 49.10 48.73 48.95 494,193 +0.84(+1.74%)
Jun 13, 2011 48.27 48.41 47.82 48.11 808,425 +0.03(+0.06%)
Jun 10, 2011 48.75 48.75 47.93 48.08 1,125,480 -1.10(-2.24%)
Jun 09, 2011 48.78 49.30 48.70 49.18 413,307 +0.49(+1.01%)
Jun 08, 2011 48.99 49.22 48.59 48.69 1,455,774 -0.58(-1.18%)
Jun 07, 2011 49.41 49.65 49.26 49.27 684,229 +0.41(+0.84%)
Jun 06, 2011 49.38 49.44 48.81 48.86 482,287 -0.67(-1.35%)
Jun 03, 2011 49.06 49.78 49.02 49.53 909,144 +1.13(+2.33%)
May 24, 2011 48.47 48.62 48.23 48.40 736,380 +0.30(+0.62%)
May 23, 2011 48.10 48.29 47.88 48.10 698,147 -1.01(-2.06%)
May 20, 2011 49.51 49.53 48.91 49.11 605,227 -0.65(-1.31%)
May 19, 2011 49.66 49.81 49.35 49.76 505,360 +0.18(+0.36%)
May 18, 2011 49.20 49.71 49.06 49.58 857,111 +0.43(+0.87%)
May 17, 2011 48.83 49.17 48.53 49.15 770,608 +0.12(+0.24%)
May 16, 2011 48.95 49.57 48.86 49.03 822,934 -0.10(-0.20%)
May 13, 2011 49.76 49.80 48.82 49.13 905,717 -0.78(-1.56%)
May 12, 2011 49.52 50.08 49.27 49.91 788,669 +0.16(+0.32%)
May 11, 2011 50.47 50.49 49.53 49.75 1,124,528 -0.95(-1.87%)
May 10, 2011 50.41 50.76 50.30 50.70 939,441 +0.45(+0.90%)
May 09, 2011 50.03 50.31 49.74 50.25 674,457 +0.21(+0.42%)
May 06, 2011 50.48 50.80 49.71 50.04 736,404 +0.22(+0.44%)
May 05, 2011 50.15 50.34 49.58 49.82 900,712 -0.90(-1.77%)
May 04, 2011 51.28 51.29 50.56 50.72 945,643 -0.59(-1.15%)
May 03, 2011 51.53 51.67 51.04 51.31 664,838 -0.58(-1.12%)
May 02, 2011 51.89 51.91 51.80 51.89 626,854 -0.12(-0.23%)
Apr 29, 2011 51.80 52.08 51.73 52.01 673,133 +0.26(+0.50%)
Apr 28, 2011 51.48 51.79 51.43 51.75 840,977 +0.14(+0.27%)
Apr 27, 2011 51.34 51.69 50.87 51.61 781,000 +0.45(+0.88%)
Apr 26, 2011 50.96 51.21 50.79 51.16 507,972 +0.41(+0.81%)
Apr 25, 2011 50.89 50.91 50.57 50.75 963,029 -0.11(-0.22%)
Apr 21, 2011 50.87 50.95 50.66 50.86 601,084 +0.28(+0.55%)
Apr 20, 2011 50.44 50.60 50.36 50.58 593,377 +1.18(+2.39%)
Apr 19, 2011 49.18 49.44 49.09 49.40 588,599 +0.53(+1.08%)
Apr 18, 2011 48.95 48.98 48.35 48.87 787,456 -1.01(-2.02%)
Apr 15, 2011 49.85 49.99 49.65 49.88 568,538 -0.03(-0.07%)
Apr 14, 2011 49.60 49.99 49.49 49.91 461,788 +0.16(+0.32%)
Apr 13, 2011 50.15 50.23 49.61 49.75 737,000 +0.12(+0.24%)
Apr 12, 2011 49.84 49.95 49.42 49.63 665,094 -0.49(-0.98%)
Apr 11, 2011 50.52 50.57 50.03 50.12 508,648 -0.28(-0.56%)
Apr 08, 2011 50.59 50.63 50.25 50.40 766,132 +0.35(+0.70%)
Apr 07, 2011 50.23 50.36 49.81 50.05 727,513 -0.24(-0.48%)
Apr 06, 2011 50.22 50.42 50.14 50.29 694,472 +0.36(+0.73%)
Apr 05, 2011 49.72 50.12 49.66 49.93 533,785 -0.13(-0.26%)
Apr 04, 2011 50.11 50.15 49.87 50.06 547,689 +0.18(+0.36%)
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.