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 (%)
Feb 29, 2016 31.17 31.37 31.09 31.11 4,394,552 -0.08(-0.25%)
Feb 26, 2016 31.46 31.48 31.14 31.18 2,533,201 -0.11(-0.35%)
Feb 25, 2016 31.11 31.30 30.94 31.29 1,801,198 +0.32(+1.03%)
Feb 24, 2016 30.53 31.01 30.39 30.97 2,713,261 -0.08(-0.25%)
Feb 23, 2016 31.33 31.38 30.99 31.05 2,659,700 -0.52(-1.65%)
Feb 22, 2016 31.44 31.61 31.42 31.57 1,974,498 +0.40(+1.27%)
Feb 19, 2016 31.02 31.20 30.91 31.18 2,179,166 -0.09(-0.27%)
Feb 18, 2016 31.49 31.51 31.22 31.26 2,480,046 -0.14(-0.45%)
Feb 17, 2016 31.04 31.44 31.04 31.40 2,738,780 +0.58(+1.89%)
Feb 16, 2016 30.72 30.82 30.51 30.82 3,404,024 +0.63(+2.09%)
Feb 12, 2016 29.77 30.19 30.19 30.19 3,768,686 +0.48(+1.62%)
Feb 11, 2016 29.68 29.84 29.43 29.70 6,654,949 -0.42(-1.38%)
Feb 10, 2016 30.31 30.51 30.09 30.12 6,651,037 -0.02(-0.06%)
Feb 09, 2016 29.94 30.31 29.88 30.14 5,225,756 -0.35(-1.15%)
Feb 08, 2016 30.62 30.62 30.22 30.49 4,627,028 -0.57(-1.83%)
Feb 05, 2016 31.42 31.42 30.97 31.06 2,870,172 -0.44(-1.41%)
Feb 04, 2016 31.32 31.67 31.27 31.50 5,105,139 +0.13(+0.42%)
Feb 03, 2016 31.24 31.40 30.68 31.37 5,547,641 +0.33(+1.08%)
Feb 02, 2016 31.32 31.35 30.94 31.04 4,010,755 -0.77(-2.42%)
Feb 01, 2016 31.57 31.89 31.46 31.81 4,109,184 -0.08(-0.24%)
Jan 29, 2016 31.43 31.90 31.42 31.88 4,927,311 +0.68(+2.17%)
Jan 28, 2016 31.42 31.44 30.97 31.21 4,024,077 +0.17(+0.55%)
Jan 27, 2016 31.14 31.51 30.92 31.04 3,714,906 -0.18(-0.57%)
Jan 26, 2016 30.86 31.24 30.83 31.21 5,231,725 +0.55(+1.80%)
Jan 25, 2016 30.89 31.01 30.66 30.66 5,132,908 -0.49(-1.57%)
Jan 22, 2016 31.00 31.18 30.92 31.15 5,911,769 +0.90(+2.98%)
Jan 21, 2016 29.88 30.41 29.67 30.25 9,678,241 +0.23(+0.78%)
Jan 20, 2016 30.04 30.19 29.41 30.02 8,959,793 -0.67(-2.18%)
Jan 19, 2016 30.96 30.99 30.47 30.68 7,076,267 +0.27(+0.90%)
Jan 15, 2016 30.54 30.41 30.41 30.41 5,645,382 -1.15(-3.65%)
Jan 14, 2016 31.28 31.70 31.05 31.56 4,770,907 +0.40(+1.27%)
Jan 13, 2016 31.88 31.95 31.09 31.17 4,895,268 -0.50(-1.57%)
Jan 12, 2016 31.80 31.84 31.38 31.67 3,474,070 +0.13(+0.42%)
Jan 11, 2016 31.83 31.83 31.26 31.53 5,303,282 +0.06(+0.20%)
Jan 08, 2016 32.03 32.08 31.42 31.47 5,107,991 -0.38(-1.20%)
Jan 07, 2016 31.91 32.23 31.81 31.85 4,770,687 -0.70(-2.15%)
Jan 06, 2016 32.49 32.66 32.40 32.55 3,865,963 -0.57(-1.71%)
Jan 05, 2016 33.14 33.16 32.93 33.12 3,537,474 -0.08(-0.23%)
Jan 04, 2016 33.17 33.21 32.82 33.20 5,202,709 -0.58(-1.70%)
Dec 31, 2015 33.93 33.77 33.77 33.77 5,752,706 -0.33(-0.98%)
Dec 30, 2015 34.22 34.24 34.07 34.11 4,865,045 -0.30(-0.86%)
Dec 29, 2015 34.28 34.44 34.26 34.40 5,316,538 +0.33(+0.96%)
Dec 28, 2015 34.09 34.20 33.96 34.08 4,704,364 -0.12(-0.36%)
Dec 24, 2015 34.17 34.20 34.20 34.20 2,442,107 -0.05(-0.14%)
Dec 23, 2015 33.98 34.26 33.95 34.25 6,033,511 +0.56(+1.66%)
Dec 22, 2015 33.51 33.72 33.42 33.69 7,562,855 +0.26(+0.79%)
Dec 21, 2015 33.63 33.67 33.28 33.42 6,838,973 +0.15(+0.46%)
Dec 18, 2015 33.41 33.50 33.27 33.27 5,704,780 -0.28(-0.83%)
Dec 17, 2015 33.96 33.96 33.54 33.55 6,227,949 -0.42(-1.25%)
Dec 16, 2015 33.68 34.04 33.53 33.97 4,647,563 +0.61(+1.83%)
Dec 15, 2015 33.34 33.50 33.30 33.36 6,008,468 +0.25(+0.75%)
Dec 14, 2015 33.13 33.21 32.77 33.12 6,657,765 +0.12(+0.37%)
Dec 11, 2015 33.21 33.23 32.94 32.99 6,365,691 -0.66(-1.97%)
Dec 10, 2015 33.80 33.90 33.64 33.66 4,399,091 -0.05(-0.16%)
Dec 09, 2015 33.84 34.13 33.57 33.71 4,339,647 -0.12(-0.37%)
Dec 08, 2015 33.79 33.91 33.66 33.84 3,122,834 -0.50(-1.46%)
Dec 07, 2015 34.50 34.51 34.21 34.34 2,886,586 -0.35(-1.00%)
Dec 04, 2015 34.35 34.75 34.31 34.68 3,642,160 +0.25(+0.74%)
Dec 03, 2015 34.81 34.82 34.31 34.43 4,873,049 -0.20(-0.58%)
Dec 02, 2015 34.85 34.92 34.56 34.63 3,017,581 -0.36(-1.04%)
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.