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

62.71 USD +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.21 43.24 42.83 42.96 1,248,387 -0.65(-1.49%)
Sep 27, 2012 43.37 43.70 43.21 43.61 606,915 +0.59(+1.37%)
Sep 26, 2012 43.10 43.12 42.83 43.02 927,879 -0.34(-0.78%)
Sep 25, 2012 43.88 44.00 43.34 43.36 592,408 -0.39(-0.89%)
Sep 24, 2012 43.59 43.83 43.51 43.75 1,160,142 -0.93(-2.08%)
Sep 21, 2012 44.91 44.92 44.65 44.68 695,435 +0.15(+0.34%)
Sep 20, 2012 44.36 44.59 44.21 44.53 1,130,140 -0.43(-0.96%)
Sep 19, 2012 44.81 45.04 44.72 44.96 1,341,022 +0.17(+0.38%)
Sep 18, 2012 44.73 44.89 44.65 44.79 502,920 -0.14(-0.31%)
Sep 17, 2012 45.06 45.21 44.82 44.93 674,418 -0.31(-0.69%)
Sep 14, 2012 45.17 45.59 45.15 45.24 937,455 +0.48(+1.07%)
Sep 13, 2012 43.85 44.86 43.74 44.76 699,259 +0.81(+1.84%)
Sep 12, 2012 44.02 44.08 43.79 43.95 840,097 +0.21(+0.48%)
Sep 11, 2012 43.43 43.83 43.43 43.74 539,731 +0.47(+1.09%)
Sep 10, 2012 43.51 43.59 43.25 43.27 524,386 -0.37(-0.85%)
Sep 07, 2012 43.42 43.67 43.41 43.64 707,808 +0.61(+1.42%)
Sep 06, 2012 42.31 43.06 42.28 43.03 677,269 +1.08(+2.57%)
Sep 05, 2012 42.00 42.10 41.85 41.95 760,227 -0.12(-0.29%)
Sep 04, 2012 42.26 42.27 41.92 42.07 1,495,311 -0.20(-0.47%)
Aug 31, 2012 42.33 42.45 41.95 42.27 804,572 +0.45(+1.08%)
Aug 30, 2012 42.13 42.18 41.78 41.82 887,700 -0.62(-1.46%)
Aug 29, 2012 42.57 42.58 42.33 42.44 547,641 -0.19(-0.45%)
Aug 27, 2012 42.65 42.81 42.56 42.63 630,030 -0.01(-0.02%)
Aug 24, 2012 42.48 42.82 42.35 42.64 1,518,913 -0.08(-0.19%)
Aug 23, 2012 42.85 42.94 42.63 42.72 1,089,351 -0.30(-0.69%)
Aug 22, 2012 42.77 43.07 42.61 43.02 801,910 -0.04(-0.10%)
Aug 21, 2012 43.14 43.40 42.93 43.06 806,672 +0.15(+0.35%)
Aug 20, 2012 42.78 42.94 42.62 42.91 768,441 +0.01(+0.02%)
Aug 17, 2012 42.94 42.99 42.75 42.90 1,068,265 -0.05(-0.12%)
Aug 16, 2012 42.61 43.02 42.53 42.95 1,007,671 +0.50(+1.18%)
Aug 15, 2012 42.44 42.53 42.37 42.45 593,606 -0.06(-0.14%)
Aug 14, 2012 42.64 42.67 42.42 42.51 874,867 +0.04(+0.09%)
Aug 13, 2012 42.50 42.64 42.29 42.47 647,589 -0.22(-0.52%)
Aug 10, 2012 42.24 42.69 42.16 42.69 442,550 +0.12(+0.28%)
Aug 09, 2012 42.44 42.69 42.40 42.57 566,063 +0.07(+0.16%)
Aug 08, 2012 42.31 42.61 42.26 42.50 477,996 +0.00(+0.00%)
Aug 07, 2012 42.41 42.68 42.41 42.50 586,046 +0.32(+0.76%)
Aug 06, 2012 42.09 42.34 42.02 42.18 1,049,150 +0.30(+0.72%)
Aug 03, 2012 41.51 42.03 41.49 41.88 937,551 +1.25(+3.08%)
Aug 02, 2012 40.71 41.09 40.38 40.63 635,860 -0.57(-1.38%)
Aug 01, 2012 41.45 41.53 41.13 41.20 620,199 +0.02(+0.05%)
Jul 31, 2012 41.35 41.49 41.17 41.18 545,716 -0.18(-0.44%)
Jul 30, 2012 41.29 41.50 41.23 41.36 717,298 -0.13(-0.31%)
Jul 27, 2012 40.89 41.60 40.80 41.49 602,015 +1.01(+2.50%)
Jul 26, 2012 40.40 40.57 40.23 40.48 703,112 +1.01(+2.56%)
Jul 25, 2012 39.57 39.66 39.24 39.47 641,408 +0.27(+0.69%)
Jul 24, 2012 39.59 39.61 38.96 39.20 1,214,247 -0.37(-0.94%)
Jul 23, 2012 39.46 39.67 39.13 39.57 814,229 -0.86(-2.13%)
Jul 20, 2012 40.60 40.60 40.34 40.43 374,630 -0.74(-1.80%)
Jul 19, 2012 41.13 41.30 40.99 41.17 459,180 +0.27(+0.66%)
Jul 18, 2012 40.42 40.96 40.41 40.90 493,268 +0.18(+0.44%)
Jul 17, 2012 40.63 40.77 40.15 40.72 434,197 +0.24(+0.59%)
Jul 16, 2012 40.47 40.57 40.16 40.48 324,258 +0.01(+0.02%)
Jul 13, 2012 39.97 40.53 39.97 40.47 491,246 +0.57(+1.43%)
Jul 12, 2012 39.84 40.02 39.54 39.90 758,368 -0.47(-1.16%)
Jul 11, 2012 40.39 40.51 40.12 40.37 412,880 +0.15(+0.37%)
Jul 10, 2012 40.73 40.80 40.09 40.22 376,743 -0.32(-0.79%)
Jul 09, 2012 40.45 40.54 40.25 40.54 529,273 -0.11(-0.27%)
Jul 06, 2012 40.77 40.80 40.44 40.65 761,627 -0.46(-1.12%)
Jul 05, 2012 41.19 41.30 40.93 41.11 608,394 -0.63(-1.51%)
Jul 03, 2012 41.33 41.77 41.30 41.74 431,143 +0.50(+1.21%)
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.