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

51.16 +0.60 (+1.19%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 30.95 31.21 30.81 31.00 2,285,943 +0.48(+1.57%)
Aug 30, 2011 30.34 30.68 30.15 30.52 964,300 -0.10(-0.34%)
Aug 29, 2011 30.32 30.64 30.31 30.63 622,801 +0.77(+2.59%)
Aug 26, 2011 29.34 29.93 28.97 29.85 913,349 +0.40(+1.35%)
Aug 25, 2011 30.05 30.15 29.32 29.46 1,067,141 -0.63(-2.11%)
Aug 24, 2011 29.87 30.21 29.65 30.09 1,008,026 -0.03(-0.09%)
Aug 23, 2011 29.45 30.13 29.25 30.12 1,244,271 +0.91(+3.12%)
Aug 22, 2011 29.76 29.81 29.13 29.20 1,100,208 +0.24(+0.82%)
Aug 19, 2011 29.12 29.79 28.93 28.97 1,573,871 -0.45(-1.54%)
Aug 18, 2011 29.80 29.86 29.11 29.42 1,161,322 -1.48(-4.80%)
Aug 17, 2011 30.99 31.25 30.72 30.90 765,551 +0.23(+0.75%)
Aug 16, 2011 30.65 31.06 30.38 30.67 1,227,710 -0.42(-1.34%)
Aug 15, 2011 30.73 31.14 30.73 31.09 1,525,803 +0.68(+2.22%)
Aug 12, 2011 30.33 30.63 30.05 30.42 2,372,887 +0.36(+1.18%)
Aug 11, 2011 28.95 30.38 28.86 30.06 4,071,544 +1.34(+4.66%)
Aug 10, 2011 29.64 29.64 28.70 28.72 3,808,323 -1.61(-5.30%)
Aug 09, 2011 30.55 30.33 28.70 30.33 4,533,449 +1.75(+6.11%)
Aug 08, 2011 29.79 30.10 28.43 28.59 7,997,331 -2.39(-7.71%)
Aug 05, 2011 31.23 31.33 29.88 30.97 3,824,179 +0.31(+1.02%)
Aug 04, 2011 32.81 31.87 30.61 30.66 3,573,073 -2.15(-6.56%)
Aug 03, 2011 32.83 32.89 32.18 32.81 3,135,633 +0.10(+0.30%)
Aug 02, 2011 33.23 33.48 32.69 32.72 1,367,703 -0.91(-2.71%)
Aug 01, 2011 34.25 34.36 33.34 33.63 2,607,211 -0.24(-0.72%)
Jul 29, 2011 33.75 34.16 33.66 33.87 1,812,822 -0.03(-0.08%)
Jul 28, 2011 34.02 34.20 33.83 33.90 1,134,891 -0.06(-0.18%)
Jul 27, 2011 34.53 34.58 33.89 33.96 966,157 -0.82(-2.36%)
Jul 26, 2011 34.76 34.90 34.62 34.78 768,569 +0.22(+0.62%)
Jul 25, 2011 34.59 34.74 34.53 34.57 1,645,438 -0.26(-0.74%)
Jul 22, 2011 34.78 34.84 34.76 34.83 1,156,448 +0.07(+0.20%)
Jul 21, 2011 34.44 34.85 34.32 34.76 1,701,209 +0.63(+1.86%)
Jul 20, 2011 34.08 34.19 33.92 34.12 730,366 +0.30(+0.89%)
Jul 19, 2011 33.64 33.89 33.61 33.82 855,216 +0.49(+1.46%)
Jul 18, 2011 33.42 33.49 33.08 33.34 1,702,108 -0.47(-1.40%)
Jul 15, 2011 33.82 33.93 33.60 33.81 874,555 +0.18(+0.54%)
Jul 14, 2011 34.09 34.15 33.56 33.63 887,298 -0.29(-0.86%)
Jul 13, 2011 33.75 34.22 33.68 33.92 861,200 +0.50(+1.50%)
Jul 12, 2011 33.45 33.77 33.37 33.42 1,478,809 -0.20(-0.60%)
Jul 11, 2011 33.93 33.98 33.57 33.62 667,449 -0.99(-2.86%)
Jul 08, 2011 34.59 34.73 34.38 34.61 1,373,471 -0.42(-1.19%)
Jul 07, 2011 34.96 35.10 34.90 35.03 765,587 +0.33(+0.96%)
Jul 06, 2011 34.69 34.74 34.48 34.69 1,135,337 -0.17(-0.50%)
Jul 05, 2011 34.86 35.06 34.81 34.87 1,551,412 -0.19(-0.54%)
Jul 01, 2011 34.66 35.10 34.57 35.06 1,312,613 +0.36(+1.04%)
Jun 30, 2011 34.43 34.76 34.35 34.69 992,940 +0.48(+1.40%)
Jun 29, 2011 34.00 34.28 33.82 34.21 2,420,820 +0.48(+1.42%)
Jun 28, 2011 33.35 33.73 33.32 33.73 783,781 +0.47(+1.42%)
Jun 27, 2011 32.91 33.34 32.88 33.26 1,073,794 +0.27(+0.82%)
Jun 24, 2011 33.35 33.35 32.92 32.99 1,290,264 -0.26(-0.80%)
Jun 23, 2011 32.96 33.28 32.74 33.25 1,810,626 -0.24(-0.73%)
Jun 22, 2011 33.63 33.84 33.47 33.50 1,394,012 -0.33(-0.97%)
Jun 21, 2011 33.43 33.87 33.42 33.82 965,086 +0.71(+2.15%)
Jun 20, 2011 33.10 33.17 33.05 33.11 1,099,123 -0.06(-0.17%)
Jun 17, 2011 33.30 33.36 33.09 33.17 775,358 +0.26(+0.80%)
Jun 16, 2011 32.99 33.15 32.63 32.90 1,794,862 -0.22(-0.67%)
Jun 15, 2011 33.53 33.61 33.01 33.13 871,719 -0.97(-2.84%)
Jun 14, 2011 33.94 34.20 33.94 34.09 709,522 +0.58(+1.74%)
Jun 13, 2011 33.62 33.72 33.31 33.51 1,160,671 +0.02(+0.06%)
Jun 10, 2011 33.96 33.96 33.38 33.49 1,615,873 -0.77(-2.24%)
Jun 09, 2011 33.98 34.34 33.92 34.25 593,392 +0.34(+1.01%)
Jun 08, 2011 34.12 34.28 33.84 33.91 2,090,082 -0.40(-1.18%)
Jun 07, 2011 34.41 34.58 34.31 34.32 982,360 +0.29(+0.84%)
Jun 06, 2011 34.39 34.44 34.00 34.03 692,428 -0.47(-1.35%)
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.