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 (%)
Jan 30, 2015 35.94 36.07 35.72 35.74 3,844,063 -0.58(-1.60%)
Jan 29, 2015 36.21 36.34 36.02 36.32 1,880,164 +0.35(+0.98%)
Jan 28, 2015 36.51 36.51 35.94 35.97 3,166,421 -0.50(-1.38%)
Jan 27, 2015 36.31 36.55 36.27 36.47 2,581,904 -0.02(-0.04%)
Jan 26, 2015 36.35 36.58 36.24 36.48 2,827,126 +0.35(+0.97%)
Jan 23, 2015 36.24 36.35 36.13 36.13 2,951,956 -0.21(-0.59%)
Jan 22, 2015 36.12 36.42 35.98 36.35 3,366,608 +0.26(+0.72%)
Jan 21, 2015 35.88 36.09 35.74 36.09 3,545,241 +0.35(+0.98%)
Jan 20, 2015 35.76 35.88 35.61 35.74 2,522,042 +0.04(+0.11%)
Jan 16, 2015 35.29 35.71 35.26 35.70 2,704,552 +0.39(+1.10%)
Jan 15, 2015 35.47 35.55 35.24 35.31 5,571,173 +0.22(+0.63%)
Jan 14, 2015 34.97 35.13 34.80 35.09 2,601,456 -0.14(-0.39%)
Jan 13, 2015 35.47 35.55 34.94 35.23 2,578,429 +0.19(+0.54%)
Jan 12, 2015 35.21 35.22 34.90 35.04 3,828,279 -0.15(-0.41%)
Jan 09, 2015 35.43 35.43 35.04 35.18 2,811,817 -0.20(-0.56%)
Jan 08, 2015 35.14 35.48 35.14 35.38 2,010,938 +0.49(+1.40%)
Jan 07, 2015 34.85 34.94 34.60 34.89 3,090,165 +0.38(+1.11%)
Jan 06, 2015 34.85 34.93 34.37 34.51 3,161,739 -0.31(-0.90%)
Jan 05, 2015 35.22 35.26 34.75 34.82 8,464,060 -0.79(-2.21%)
Jan 02, 2015 35.85 35.87 35.52 35.61 3,011,605 -0.14(-0.38%)
Dec 31, 2014 36.06 35.74 35.74 35.74 3,716,689 -0.16(-0.45%)
Dec 30, 2014 36.03 36.04 35.91 35.91 3,347,542 -0.26(-0.72%)
Dec 29, 2014 36.23 36.29 36.14 36.16 3,465,616 -0.21(-0.57%)
Dec 26, 2014 36.39 36.47 36.36 36.37 2,156,128 +0.17(+0.46%)
Dec 24, 2014 36.16 36.20 36.20 36.20 2,218,136 +0.09(+0.25%)
Dec 23, 2014 36.13 36.17 36.02 36.11 3,711,481 -0.07(-0.19%)
Dec 22, 2014 36.22 36.23 36.09 36.18 6,322,134 +0.18(+0.51%)
Dec 19, 2014 35.89 36.12 35.82 36.00 4,141,430 +0.05(+0.15%)
Dec 18, 2014 35.63 35.96 35.63 35.94 2,671,835 +0.62(+1.76%)
Dec 17, 2014 34.95 35.60 34.88 35.32 3,900,217 +0.53(+1.52%)
Dec 16, 2014 34.52 35.26 34.51 34.79 4,567,992 +0.17(+0.50%)
Dec 15, 2014 35.26 35.36 34.54 34.62 4,863,867 -0.59(-1.68%)
Dec 12, 2014 35.68 35.78 35.20 35.21 3,731,327 -0.61(-1.69%)
Dec 11, 2014 35.94 36.10 35.78 35.82 3,069,299 -0.08(-0.23%)
Dec 10, 2014 36.35 36.43 35.85 35.90 2,555,589 -0.54(-1.50%)
Dec 09, 2014 36.33 36.45 36.20 36.44 2,403,271 -0.18(-0.50%)
Dec 08, 2014 36.84 36.84 36.56 36.63 2,064,249 -0.40(-1.08%)
Dec 05, 2014 37.03 37.06 36.92 37.03 2,226,212 +0.03(+0.08%)
Dec 04, 2014 37.04 37.14 36.94 37.00 1,908,147 -0.11(-0.31%)
Dec 03, 2014 37.07 37.17 37.01 37.11 2,097,624 +0.00(+0.01%)
Dec 02, 2014 37.12 37.18 37.02 37.11 2,592,169 +0.07(+0.19%)
Dec 01, 2014 37.12 37.15 36.94 37.03 2,731,292 -0.18(-0.49%)
Nov 28, 2014 37.36 37.36 37.17 37.22 663,497 -0.40(-1.07%)
Nov 26, 2014 37.51 37.62 37.62 37.62 1,700,220 +0.18(+0.49%)
Nov 25, 2014 37.40 37.49 37.34 37.44 3,938,695 +0.04(+0.10%)
Nov 24, 2014 37.44 37.44 37.31 37.40 2,130,807 +0.05(+0.14%)
Nov 21, 2014 37.40 37.46 37.22 37.34 1,575,006 +0.46(+1.25%)
Nov 20, 2014 36.78 36.93 36.68 36.88 1,584,724 -0.13(-0.35%)
Nov 19, 2014 37.03 37.12 36.85 37.01 1,811,057 -0.05(-0.12%)
Nov 18, 2014 36.94 37.12 36.94 37.06 1,557,812 +0.33(+0.91%)
Nov 17, 2014 36.66 36.79 36.63 36.72 1,203,876 -0.20(-0.55%)
Nov 14, 2014 36.69 36.94 36.66 36.93 1,651,988 +0.14(+0.37%)
Nov 13, 2014 36.76 36.92 36.67 36.79 1,453,884 +0.07(+0.19%)
Nov 12, 2014 36.63 36.81 36.63 36.72 1,313,071 -0.21(-0.57%)
Nov 11, 2014 36.80 36.98 36.77 36.94 1,223,651 +0.17(+0.47%)
Nov 10, 2014 36.83 36.83 36.70 36.76 958,942 +0.14(+0.39%)
Nov 07, 2014 36.50 36.63 36.42 36.62 1,367,354 +0.08(+0.23%)
Nov 06, 2014 36.75 36.78 36.51 36.53 2,125,709 -0.29(-0.78%)
Nov 05, 2014 36.84 36.88 36.67 36.82 949,750 +0.03(+0.08%)
Nov 04, 2014 36.78 36.84 36.60 36.79 1,000,024 -0.19(-0.51%)
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.