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

62.49 USD -0.43 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.86 51.07 50.78 51.05 593,977 +0.15(+0.29%)
Apr 29, 2014 50.83 51.03 50.82 50.90 840,213 +0.32(+0.62%)
Apr 28, 2014 50.59 50.67 50.24 50.58 852,765 +0.16(+0.33%)
Apr 25, 2014 50.57 50.60 50.25 50.42 677,887 -0.29(-0.57%)
Apr 24, 2014 50.78 50.78 50.43 50.71 618,289 +0.00(+0.00%)
Apr 23, 2014 50.79 50.79 50.63 50.71 767,607 -0.15(-0.29%)
Apr 22, 2014 50.85 50.91 50.76 50.86 1,264,788 +0.13(+0.26%)
Apr 21, 2014 50.75 50.75 50.56 50.73 698,393 +0.02(+0.04%)
Apr 17, 2014 50.52 50.71 50.71 50.71 782,700 +0.23(+0.46%)
Apr 16, 2014 50.21 50.48 50.14 50.48 965,086 +0.57(+1.14%)
Apr 15, 2014 50.05 50.08 49.38 49.91 1,231,985 -0.25(-0.50%)
Apr 14, 2014 50.25 50.30 49.94 50.16 1,063,388 +0.20(+0.40%)
Apr 11, 2014 49.98 50.22 49.84 49.96 1,343,641 -0.19(-0.38%)
Apr 10, 2014 50.86 50.87 50.14 50.15 1,280,965 -0.87(-1.71%)
Apr 09, 2014 50.75 51.04 50.53 51.02 813,259 +0.56(+1.11%)
Apr 08, 2014 50.19 50.55 50.19 50.46 2,526,377 +0.19(+0.38%)
Apr 07, 2014 50.44 50.49 50.14 50.27 889,591 -0.16(-0.32%)
Apr 04, 2014 50.84 50.96 50.37 50.43 958,948 -0.15(-0.30%)
Apr 03, 2014 50.69 50.70 50.41 50.58 731,751 -0.20(-0.39%)
Apr 02, 2014 50.64 50.78 50.58 50.78 749,466 +0.14(+0.28%)
Apr 01, 2014 50.62 50.67 50.51 50.64 1,223,976 +0.33(+0.66%)
Mar 31, 2014 50.44 50.44 50.26 50.31 1,111,870 +0.36(+0.72%)
Mar 28, 2014 49.95 50.13 49.91 49.95 1,051,165 +0.34(+0.69%)
Mar 27, 2014 49.30 49.66 49.29 49.61 959,698 +0.34(+0.69%)
Mar 26, 2014 49.71 49.71 49.26 49.27 997,978 +0.04(+0.08%)
Mar 25, 2014 49.13 49.35 48.98 49.23 941,133 +0.13(+0.26%)
Mar 24, 2014 49.19 49.33 48.83 49.10 1,155,512 +0.14(+0.29%)
Mar 21, 2014 49.23 49.43 48.91 48.96 1,486,464 -0.04(-0.08%)
Mar 20, 2014 48.71 49.12 48.62 49.00 1,227,676 -0.11(-0.22%)
Mar 19, 2014 49.73 49.73 48.83 49.11 872,246 -0.63(-1.27%)
Mar 18, 2014 49.55 49.81 49.44 49.74 1,323,123 +0.34(+0.69%)
Mar 17, 2014 49.25 49.51 49.25 49.40 816,755 +0.49(+1.00%)
Mar 14, 2014 48.80 49.10 48.75 48.91 1,164,046 -0.04(-0.08%)
Mar 13, 2014 49.92 49.92 48.83 48.95 1,016,345 -0.81(-1.63%)
Mar 12, 2014 49.50 49.77 49.36 49.76 549,593 -0.11(-0.22%)
Mar 11, 2014 50.11 50.33 49.80 49.87 675,059 -0.38(-0.76%)
Mar 10, 2014 50.30 50.30 49.91 50.25 825,518 -0.29(-0.57%)
Mar 07, 2014 50.80 50.80 50.32 50.54 1,106,646 -0.34(-0.67%)
Mar 06, 2014 50.78 50.99 50.78 50.88 910,397 +0.56(+1.11%)
Mar 05, 2014 50.38 50.39 50.23 50.32 831,212 -0.05(-0.10%)
Mar 04, 2014 50.40 50.45 50.28 50.37 804,481 +0.88(+1.78%)
Mar 03, 2014 49.75 49.75 49.30 49.49 1,313,433 -0.99(-1.96%)
Feb 28, 2014 50.50 50.65 50.24 50.48 1,144,904 +0.09(+0.18%)
Feb 27, 2014 50.17 50.39 49.97 50.39 912,057 +0.30(+0.60%)
Feb 26, 2014 50.22 50.26 49.94 50.09 812,263 -0.16(-0.32%)
Feb 25, 2014 50.43 50.49 50.18 50.25 1,069,879 -0.19(-0.38%)
Feb 24, 2014 50.26 50.67 50.06 50.44 1,055,732 +0.38(+0.76%)
Feb 21, 2014 50.10 50.28 50.05 50.06 852,155 +0.11(+0.22%)
Feb 20, 2014 49.75 50.03 49.60 49.95 1,221,266 +0.21(+0.42%)
Feb 19, 2014 49.92 50.20 49.71 49.74 3,213,751 -0.39(-0.78%)
Feb 18, 2014 50.04 50.20 49.96 50.13 1,067,717 +0.32(+0.64%)
Feb 14, 2014 49.65 49.81 49.81 49.81 735,600 +0.23(+0.46%)
Feb 13, 2014 49.18 49.61 48.91 49.58 478,809 +0.13(+0.27%)
Feb 12, 2014 49.45 49.56 49.33 49.45 877,804 +0.04(+0.08%)
Feb 11, 2014 48.90 49.49 48.80 49.41 1,032,172 +0.84(+1.73%)
Feb 10, 2014 48.39 48.74 48.39 48.57 699,912 -0.25(-0.51%)
Feb 07, 2014 48.55 48.83 48.38 48.82 718,678 +0.56(+1.16%)
Feb 06, 2014 47.69 48.28 47.69 48.26 744,764 +0.85(+1.79%)
Feb 05, 2014 47.33 47.48 47.10 47.41 940,646 +0.01(+0.02%)
Feb 04, 2014 47.24 47.42 47.12 47.40 1,156,634 +0.48(+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.