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

60.89 -0.18 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.24 37.24 37.11 37.14 1,506,024 +0.27(+0.72%)
Mar 28, 2014 36.88 37.01 36.85 36.88 1,423,799 +0.25(+0.69%)
Mar 27, 2014 36.40 36.66 36.39 36.63 1,299,908 +0.25(+0.69%)
Mar 26, 2014 36.70 36.70 36.37 36.38 1,351,758 +0.03(+0.08%)
Mar 25, 2014 36.27 36.43 36.16 36.35 1,274,761 +0.39(+1.08%)
Mar 24, 2014 36.02 36.13 35.76 35.96 1,577,798 +0.10(+0.29%)
Mar 21, 2014 36.05 36.20 35.82 35.86 2,029,698 -0.03(-0.08%)
Mar 20, 2014 35.67 35.97 35.61 35.89 1,676,335 -0.08(-0.22%)
Mar 19, 2014 36.42 36.42 35.76 35.97 1,191,012 -0.46(-1.27%)
Mar 18, 2014 36.29 36.48 36.21 36.43 1,806,664 +0.25(+0.69%)
Mar 17, 2014 36.07 36.26 36.07 36.18 1,115,241 +0.36(+1.00%)
Mar 14, 2014 35.74 35.96 35.70 35.82 1,589,451 -0.03(-0.08%)
Mar 13, 2014 36.56 36.56 35.76 35.85 1,387,772 -0.59(-1.63%)
Mar 12, 2014 36.25 36.45 36.15 36.44 750,444 -0.08(-0.22%)
Mar 11, 2014 36.70 36.86 36.47 36.52 921,762 -0.28(-0.76%)
Mar 10, 2014 36.84 36.84 36.55 36.80 1,127,207 -0.21(-0.57%)
Mar 07, 2014 37.20 37.20 36.85 37.01 1,511,074 -0.25(-0.67%)
Mar 06, 2014 37.19 37.34 37.19 37.26 1,243,105 +0.41(+1.11%)
Mar 05, 2014 36.90 36.90 36.79 36.85 1,134,982 -0.04(-0.10%)
Mar 04, 2014 36.91 36.95 36.82 36.89 1,098,482 +0.64(+1.78%)
Mar 03, 2014 36.43 36.43 36.11 36.24 1,793,432 -0.73(-1.96%)
Feb 28, 2014 36.98 37.09 36.80 36.97 1,563,314 +0.07(+0.18%)
Feb 27, 2014 36.74 36.90 36.60 36.90 1,245,372 +0.22(+0.60%)
Feb 26, 2014 36.78 36.81 36.57 36.68 1,109,108 -0.12(-0.32%)
Feb 25, 2014 36.93 36.98 36.75 36.80 1,460,870 -0.14(-0.38%)
Feb 24, 2014 36.81 37.11 36.66 36.94 1,441,553 +0.28(+0.76%)
Feb 21, 2014 36.69 36.83 36.65 36.66 1,163,578 +0.08(+0.22%)
Feb 20, 2014 36.43 36.64 36.32 36.58 1,667,583 +0.15(+0.42%)
Feb 19, 2014 36.56 36.76 36.41 36.43 4,388,230 -0.29(-0.78%)
Feb 18, 2014 36.65 36.76 36.59 36.71 1,457,918 +0.23(+0.64%)
Feb 14, 2014 36.36 36.48 36.48 36.48 1,004,428 +0.17(+0.46%)
Feb 13, 2014 36.02 36.33 35.82 36.31 653,791 +0.10(+0.27%)
Feb 12, 2014 36.22 36.30 36.13 36.22 1,198,601 +0.03(+0.08%)
Feb 11, 2014 35.81 36.24 35.74 36.19 1,409,383 +0.62(+1.73%)
Feb 10, 2014 35.44 35.70 35.44 35.57 955,697 -0.18(-0.51%)
Feb 07, 2014 35.56 35.76 35.43 35.75 981,322 +0.41(+1.16%)
Feb 06, 2014 34.93 35.36 34.93 35.34 1,016,941 +0.62(+1.79%)
Feb 05, 2014 34.66 34.77 34.49 34.72 1,284,409 +0.01(+0.02%)
Feb 04, 2014 34.60 34.73 34.51 34.71 1,579,330 +0.35(+1.02%)
Feb 03, 2014 34.91 34.99 34.33 34.36 3,217,286 -0.64(-1.82%)
Jan 31, 2014 34.88 35.20 34.76 35.00 2,093,133 -0.44(-1.24%)
Jan 30, 2014 35.58 35.58 35.31 35.44 1,028,854 +0.16(+0.46%)
Jan 29, 2014 35.37 35.47 35.16 35.28 1,503,619 -0.37(-1.03%)
Jan 28, 2014 35.37 35.69 35.37 35.64 1,286,498 +0.29(+0.83%)
Jan 27, 2014 35.59 35.61 35.15 35.35 3,180,734 -0.21(-0.60%)
Jan 24, 2014 36.08 36.18 35.56 35.56 1,999,257 -0.94(-2.59%)
Jan 23, 2014 36.79 36.79 36.35 36.51 1,259,971 -0.37(-0.99%)
Jan 22, 2014 36.88 36.90 36.77 36.87 1,334,272 +0.04(+0.12%)
Jan 21, 2014 36.92 36.93 36.68 36.83 1,880,637 +0.13(+0.36%)
Jan 17, 2014 36.83 36.70 36.70 36.70 1,271,101 -0.10(-0.28%)
Jan 16, 2014 36.82 36.82 36.66 36.80 1,433,174 -0.01(-0.04%)
Jan 15, 2014 36.74 36.86 36.68 36.82 1,037,724 +0.07(+0.20%)
Jan 14, 2014 36.68 36.74 36.44 36.74 1,289,211 +0.29(+0.78%)
Jan 13, 2014 36.64 36.71 36.38 36.46 1,885,419 -0.31(-0.86%)
Jan 10, 2014 36.56 36.80 36.53 36.77 3,127,782 +0.37(+1.03%)
Jan 09, 2014 36.47 36.47 36.19 36.40 1,531,672 -0.06(-0.16%)
Jan 08, 2014 36.55 36.55 36.38 36.46 1,683,743 -0.04(-0.10%)
Jan 07, 2014 36.52 36.52 36.43 36.49 907,721 +0.17(+0.46%)
Jan 06, 2014 36.57 36.57 36.30 36.32 1,100,787 -0.08(-0.22%)
Jan 03, 2014 36.54 36.54 36.37 36.41 2,823,444 +0.00(+0.00%)
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.