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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.84 38.00 37.78 37.98 798,320 +0.11(+0.29%)
Apr 29, 2014 37.82 37.97 37.81 37.87 1,129,268 +0.23(+0.62%)
Apr 28, 2014 37.64 37.70 37.38 37.64 1,146,138 +0.12(+0.33%)
Apr 25, 2014 37.63 37.65 37.39 37.51 911,098 -0.22(-0.57%)
Apr 24, 2014 37.78 37.78 37.52 37.73 830,996 +0.00(+0.00%)
Apr 23, 2014 37.79 37.79 37.67 37.73 1,031,684 -0.11(-0.29%)
Apr 22, 2014 37.83 37.88 37.77 37.84 1,699,908 +0.10(+0.26%)
Apr 21, 2014 37.76 37.76 37.62 37.74 938,658 +0.01(+0.04%)
Apr 17, 2014 37.59 37.73 37.73 37.73 1,051,969 +0.17(+0.46%)
Apr 16, 2014 37.36 37.56 37.31 37.56 1,297,101 +0.42(+1.14%)
Apr 15, 2014 37.24 37.26 36.74 37.13 1,655,820 -0.19(-0.50%)
Apr 14, 2014 37.39 37.42 37.16 37.32 1,429,221 +0.15(+0.40%)
Apr 11, 2014 37.19 37.37 37.08 37.17 1,805,888 -0.14(-0.38%)
Apr 10, 2014 37.84 37.85 37.31 37.31 1,721,650 -0.65(-1.71%)
Apr 09, 2014 37.76 37.97 37.60 37.96 1,093,041 +0.42(+1.11%)
Apr 08, 2014 37.34 37.61 37.34 37.54 3,395,517 +0.14(+0.38%)
Apr 07, 2014 37.53 37.57 37.31 37.40 1,195,633 -0.12(-0.32%)
Apr 04, 2014 37.83 37.92 37.48 37.52 1,288,851 -0.11(-0.30%)
Apr 03, 2014 37.72 37.72 37.51 37.63 983,492 -0.15(-0.39%)
Apr 02, 2014 37.68 37.78 37.63 37.78 1,007,302 +0.10(+0.28%)
Apr 01, 2014 37.66 37.70 37.58 37.68 1,645,056 +0.25(+0.66%)
Mar 31, 2014 37.53 37.53 37.40 37.43 1,494,382 +0.27(+0.72%)
Mar 28, 2014 37.16 37.30 37.14 37.16 1,412,793 +0.25(+0.69%)
Mar 27, 2014 36.68 36.95 36.67 36.91 1,289,859 +0.25(+0.69%)
Mar 26, 2014 36.99 36.99 36.65 36.66 1,341,308 +0.03(+0.08%)
Mar 25, 2014 36.55 36.72 36.44 36.63 1,264,907 +0.39(+1.08%)
Mar 24, 2014 36.31 36.41 36.04 36.24 1,565,601 +0.10(+0.29%)
Mar 21, 2014 36.33 36.48 36.10 36.14 2,014,007 -0.03(-0.08%)
Mar 20, 2014 35.95 36.25 35.88 36.17 1,663,376 -0.08(-0.22%)
Mar 19, 2014 36.70 36.70 36.04 36.25 1,181,804 -0.46(-1.27%)
Mar 18, 2014 36.57 36.76 36.49 36.71 1,792,697 +0.25(+0.69%)
Mar 17, 2014 36.35 36.54 36.35 36.46 1,106,620 +0.36(+1.00%)
Mar 14, 2014 36.02 36.24 35.98 36.10 1,577,164 -0.03(-0.08%)
Mar 13, 2014 36.84 36.84 36.04 36.13 1,377,044 -0.60(-1.63%)
Mar 12, 2014 36.53 36.73 36.43 36.73 744,642 -0.08(-0.22%)
Mar 11, 2014 36.98 37.15 36.76 36.81 914,636 -0.28(-0.76%)
Mar 10, 2014 37.12 37.12 36.84 37.09 1,118,493 -0.21(-0.57%)
Mar 07, 2014 37.49 37.49 37.14 37.30 1,499,393 -0.25(-0.67%)
Mar 06, 2014 37.48 37.63 37.48 37.55 1,233,495 +0.41(+1.11%)
Mar 05, 2014 37.18 37.19 37.07 37.14 1,126,207 -0.04(-0.10%)
Mar 04, 2014 37.20 37.24 37.11 37.18 1,089,990 +0.65(+1.78%)
Mar 03, 2014 36.72 36.72 36.39 36.53 1,779,568 -0.73(-1.96%)
Feb 28, 2014 37.27 37.38 37.08 37.26 1,551,228 +0.07(+0.18%)
Feb 27, 2014 37.03 37.19 36.88 37.19 1,235,744 +0.22(+0.60%)
Feb 26, 2014 37.07 37.09 36.86 36.97 1,100,533 -0.12(-0.32%)
Feb 25, 2014 37.22 37.26 37.04 37.09 1,449,577 -0.14(-0.38%)
Feb 24, 2014 37.09 37.40 36.95 37.23 1,430,409 +0.28(+0.76%)
Feb 21, 2014 36.98 37.11 36.94 36.95 1,154,583 +0.08(+0.22%)
Feb 20, 2014 36.72 36.93 36.61 36.87 1,654,691 +0.16(+0.42%)
Feb 19, 2014 36.84 37.05 36.69 36.71 4,354,306 -0.29(-0.78%)
Feb 18, 2014 36.93 37.05 36.87 37.00 1,446,648 +0.24(+0.64%)
Feb 14, 2014 36.64 36.76 36.76 36.76 996,663 +0.17(+0.46%)
Feb 13, 2014 36.30 36.62 36.10 36.60 648,737 +0.10(+0.27%)
Feb 12, 2014 36.50 36.58 36.41 36.50 1,189,335 +0.03(+0.08%)
Feb 11, 2014 36.09 36.53 36.02 36.47 1,398,488 +0.62(+1.73%)
Feb 10, 2014 35.71 35.97 35.71 35.85 948,309 -0.18(-0.51%)
Feb 07, 2014 35.83 36.04 35.71 36.03 973,735 +0.41(+1.16%)
Feb 06, 2014 35.20 35.63 35.20 35.62 1,009,079 +0.63(+1.79%)
Feb 05, 2014 34.93 35.04 34.76 34.99 1,274,479 +0.01(+0.02%)
Feb 04, 2014 34.87 35.00 34.78 34.98 1,567,121 +0.35(+1.02%)
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.