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

63.68 USD -0.34 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.95 51.95 51.48 51.52 887,675 -0.91(-1.74%)
Jul 30, 2014 52.52 52.57 52.25 52.43 762,990 +0.04(+0.08%)
Jul 29, 2014 52.72 52.74 52.39 52.39 807,205 -0.24(-0.46%)
Jul 28, 2014 52.55 52.69 52.35 52.63 790,094 +0.13(+0.25%)
Jul 25, 2014 52.64 52.64 52.34 52.50 648,145 -0.19(-0.36%)
Jul 24, 2014 52.73 52.76 52.64 52.69 776,663 +0.08(+0.15%)
Jul 23, 2014 52.71 52.71 52.55 52.61 556,187 +0.10(+0.19%)
Jul 22, 2014 52.43 52.60 52.43 52.51 736,257 +0.30(+0.57%)
Jul 21, 2014 52.07 52.25 51.95 52.21 549,492 -0.12(-0.23%)
Jul 18, 2014 51.98 52.39 51.98 52.33 432,907 +0.51(+0.98%)
Jul 17, 2014 52.17 52.36 51.75 51.82 758,791 -0.70(-1.33%)
Jul 16, 2014 52.54 52.55 52.42 52.52 572,375 +0.37(+0.71%)
Jul 15, 2014 52.40 52.40 51.96 52.15 705,923 -0.18(-0.34%)
Jul 14, 2014 52.37 52.41 52.29 52.33 618,593 +0.39(+0.75%)
Jul 11, 2014 51.85 52.00 51.77 51.94 669,011 +0.01(+0.02%)
Jul 10, 2014 51.61 51.96 51.53 51.93 1,624,636 -0.50(-0.95%)
Jul 09, 2014 52.19 52.48 52.19 52.43 752,854 +0.15(+0.29%)
Jul 08, 2014 52.30 52.49 52.12 52.28 892,618 -0.43(-0.82%)
Jul 07, 2014 52.73 52.76 52.61 52.71 632,461 -0.34(-0.64%)
Jul 03, 2014 52.85 53.05 53.05 53.05 363,700 +0.22(+0.42%)
Jul 02, 2014 52.79 52.84 52.72 52.83 681,036 +0.08(+0.15%)
Jul 01, 2014 52.50 52.79 52.50 52.75 1,379,899 +0.46(+0.88%)
Jun 30, 2014 52.18 52.31 52.13 52.29 2,970,382 +0.06(+0.11%)
Jun 27, 2014 52.05 52.23 51.99 52.23 983,184 +0.08(+0.15%)
Jun 26, 2014 52.10 52.15 51.77 52.15 925,353 +0.06(+0.12%)
Jun 25, 2014 51.80 52.13 51.80 52.09 651,891 +0.05(+0.10%)
Jun 24, 2014 52.30 52.39 52.00 52.04 646,056 -0.91(-1.72%)
Jun 23, 2014 52.91 52.95 52.75 52.95 726,478 -0.10(-0.19%)
Jun 20, 2014 53.07 53.10 52.97 53.05 692,690 -0.08(-0.15%)
Jun 19, 2014 53.21 53.24 53.03 53.13 715,718 +0.16(+0.30%)
Jun 18, 2014 52.46 52.99 52.44 52.97 980,211 +0.51(+0.97%)
Jun 17, 2014 52.41 52.51 52.35 52.46 953,192 -0.12(-0.23%)
Jun 16, 2014 52.53 52.65 52.47 52.58 590,345 -0.03(-0.06%)
Jun 13, 2014 52.51 52.66 52.50 52.61 600,563 +0.06(+0.11%)
Jun 12, 2014 52.74 52.76 52.46 52.55 1,093,408 -0.02(-0.04%)
Jun 11, 2014 52.59 52.64 52.49 52.57 1,131,034 -0.21(-0.40%)
Jun 10, 2014 52.66 52.78 52.58 52.78 650,009 +0.04(+0.08%)
Jun 06, 2014 52.58 52.76 52.56 52.74 669,446 +0.31(+0.59%)
Jun 05, 2014 52.31 52.48 52.11 52.43 730,275 +0.30(+0.58%)
Jun 04, 2014 52.03 52.14 51.94 52.13 714,303 -0.03(-0.06%)
Jun 03, 2014 52.07 52.16 52.01 52.16 783,284 -0.04(-0.08%)
Jun 02, 2014 52.20 52.25 52.05 52.20 1,849,248 +0.17(+0.33%)
May 30, 2014 52.05 52.07 51.97 52.03 785,987 -0.09(-0.17%)
May 29, 2014 52.09 52.14 51.97 52.12 756,996 +0.27(+0.52%)
May 28, 2014 51.95 51.95 51.78 51.85 595,241 -0.15(-0.29%)
May 27, 2014 52.00 52.07 51.82 52.00 878,466 +0.18(+0.35%)
May 23, 2014 51.73 51.82 51.82 51.82 774,300 +0.12(+0.23%)
May 22, 2014 51.60 51.71 51.52 51.70 531,978 +0.22(+0.43%)
May 21, 2014 51.37 51.50 51.33 51.48 748,102 +0.36(+0.70%)
May 20, 2014 51.31 51.34 51.04 51.12 1,490,349 -0.37(-0.72%)
May 19, 2014 51.39 51.50 51.29 51.49 1,276,035 -0.06(-0.12%)
May 16, 2014 51.48 51.55 51.32 51.55 696,190 +0.20(+0.39%)
May 15, 2014 51.59 51.59 51.18 51.35 1,605,357 -0.25(-0.48%)
May 14, 2014 51.65 51.75 51.56 51.60 571,774 +0.02(+0.04%)
May 13, 2014 51.53 51.60 51.48 51.58 1,028,636 +0.06(+0.12%)
May 12, 2014 51.29 51.54 51.29 51.52 639,022 +0.41(+0.80%)
May 09, 2014 51.09 51.19 50.95 51.11 740,670 -0.07(-0.14%)
May 08, 2014 51.15 51.42 51.11 51.18 890,896 +0.01(+0.02%)
May 07, 2014 51.00 51.19 50.86 51.17 893,333 +0.11(+0.22%)
May 06, 2014 51.07 51.22 51.02 51.06 1,013,431 -0.00(-0.01%)
May 05, 2014 50.82 51.07 50.71 51.06 576,372 -0.10(-0.21%)
May 02, 2014 51.03 51.29 51.02 51.17 777,778 +0.01(+0.02%)
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.