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

62.01 USD +0.12 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.02 33.28 31.66 32.78 1,812,175 +0.13(+0.40%)
Oct 30, 2008 33.29 33.29 31.75 32.65 949,815 +1.19(+3.78%)
Oct 29, 2008 30.44 32.49 30.32 31.46 919,996 +0.88(+2.88%)
Oct 28, 2008 28.88 30.76 27.82 30.58 926,064 +3.37(+12.39%)
Oct 27, 2008 27.74 28.65 27.21 27.21 1,140,677 -1.69(-5.85%)
Oct 24, 2008 28.09 29.54 27.83 28.90 1,839,515 -1.78(-5.80%)
Oct 23, 2008 30.14 31.24 29.34 30.68 1,696,799 +0.34(+1.12%)
Oct 22, 2008 31.58 31.65 29.66 30.34 1,606,064 -2.66(-8.06%)
Oct 21, 2008 33.77 34.08 32.80 33.00 1,279,909 -1.56(-4.51%)
Oct 20, 2008 33.85 34.94 33.36 34.56 904,809 +1.64(+4.98%)
Oct 17, 2008 32.11 34.34 31.94 32.92 834,445 -0.56(-1.67%)
Oct 16, 2008 32.85 33.68 30.83 33.48 879,915 +1.48(+4.62%)
Oct 15, 2008 35.06 35.10 32.00 32.00 753,708 -4.17(-11.53%)
Oct 14, 2008 40.23 40.23 35.15 36.17 1,688,383 -0.76(-2.06%)
Oct 13, 2008 35.48 36.93 33.91 36.93 1,794,168 +4.42(+13.60%)
Oct 10, 2008 29.51 43.00 29.50 32.51 1,368,124 -0.39(-1.19%)
Oct 09, 2008 35.93 35.97 32.39 32.90 3,031,138 -2.12(-6.05%)
Oct 08, 2008 34.25 36.00 34.00 35.02 2,360,031 -0.85(-2.37%)
Oct 07, 2008 37.83 38.11 35.52 35.87 2,256,070 -1.05(-2.84%)
Oct 06, 2008 37.83 38.71 35.36 36.92 1,236,536 -2.78(-7.00%)
Oct 03, 2008 40.50 41.96 39.50 39.70 857,897 -0.45(-1.12%)
Oct 02, 2008 41.89 41.89 39.88 40.15 671,472 -2.42(-5.68%)
Oct 01, 2008 42.62 42.62 41.12 42.57 489,477 +0.13(+0.31%)
Sep 30, 2008 40.56 42.44 40.50 42.44 981,033 +1.94(+4.79%)
Sep 29, 2008 43.25 43.70 39.50 40.50 728,332 -4.63(-10.26%)
Sep 26, 2008 44.17 45.13 44.17 45.13 0 -0.41(-0.90%)
Sep 25, 2008 44.96 45.96 44.77 45.54 978,327 +0.76(+1.70%)
Sep 24, 2008 45.50 45.50 44.22 44.78 340,017 -0.14(-0.31%)
Sep 23, 2008 45.50 45.53 44.16 44.92 627,620 -1.92(-4.10%)
Sep 22, 2008 47.13 47.13 45.32 46.84 676,500 -0.29(-0.62%)
Sep 19, 2008 53.25 47.13 45.25 47.13 0 +3.61(+8.29%)
Sep 18, 2008 43.21 45.32 41.30 43.52 507,576 +1.95(+4.68%)
Sep 17, 2008 42.26 42.78 41.01 41.58 715,069 -1.90(-4.38%)
Sep 16, 2008 42.41 43.48 41.95 43.48 823,004 +0.03(+0.07%)
Sep 15, 2008 43.19 44.23 43.19 43.45 728,575 -2.41(-5.26%)
Sep 12, 2008 45.30 45.86 44.57 45.86 421,538 +0.89(+1.98%)
Sep 11, 2008 44.70 44.97 43.50 44.97 525,353 +0.09(+0.20%)
Sep 10, 2008 44.47 45.22 44.47 44.88 469,749 +0.62(+1.40%)
Sep 09, 2008 46.18 46.18 44.26 44.26 315,327 -1.72(-3.74%)
Sep 08, 2008 46.99 46.99 45.39 45.98 545,945 +0.60(+1.32%)
Sep 05, 2008 45.03 45.45 44.47 45.38 0 +0.12(+0.27%)
Sep 04, 2008 47.25 47.25 45.10 45.26 592,027 -1.91(-4.05%)
Sep 03, 2008 47.62 47.62 46.88 47.17 379,730 -0.35(-0.74%)
Sep 02, 2008 48.55 48.55 47.43 47.52 392,520 -0.97(-2.00%)
Aug 29, 2008 48.92 48.92 48.29 48.49 324,375 -0.17(-0.35%)
Aug 28, 2008 48.26 48.85 48.26 48.66 178,473 +0.61(+1.27%)
Aug 27, 2008 47.52 48.17 47.52 48.05 246,898 +0.54(+1.14%)
Aug 26, 2008 47.62 47.79 47.29 47.51 330,860 -0.10(-0.21%)
Aug 25, 2008 48.30 48.30 47.26 47.61 272,967 -0.69(-1.43%)
Aug 22, 2008 48.25 48.36 47.73 48.30 392,699 +0.10(+0.21%)
Aug 21, 2008 47.59 48.20 47.55 48.20 179,656 +0.46(+0.95%)
Aug 20, 2008 47.58 47.78 47.40 47.74 466,195 +0.54(+1.15%)
Aug 19, 2008 47.56 47.56 47.09 47.20 377,017 -0.61(-1.28%)
Aug 18, 2008 48.52 48.58 47.65 47.81 335,230 -0.45(-0.93%)
Aug 15, 2008 48.69 48.69 48.08 48.26 0 -0.32(-0.66%)
Aug 14, 2008 48.47 48.94 48.37 48.58 257,766 -0.16(-0.34%)
Aug 13, 2008 48.86 49.02 48.30 48.74 298,242 -0.55(-1.11%)
Aug 12, 2008 49.54 49.79 49.07 49.29 444,470 -0.58(-1.16%)
Aug 11, 2008 50.36 50.36 49.48 49.87 329,214 +0.09(+0.18%)
Aug 08, 2008 49.65 49.90 49.00 49.78 338,487 +0.09(+0.18%)
Aug 07, 2008 51.05 51.05 49.61 49.69 359,974 -1.22(-2.40%)
Aug 06, 2008 50.98 50.98 50.32 50.91 305,203 +0.19(+0.37%)
Aug 05, 2008 50.54 50.73 50.00 50.72 361,507 +1.16(+2.34%)
Aug 04, 2008 50.94 50.94 49.50 49.56 357,999 -0.72(-1.43%)
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.