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

62.06 +1.17 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.96 33.96 33.28 33.64 354,726 +0.16(+0.47%)
Mar 28, 2008 33.45 33.88 33.29 33.48 333,839 +0.11(+0.34%)
Mar 27, 2008 33.93 33.96 33.37 33.37 293,462 -0.05(-0.15%)
Mar 26, 2008 33.74 33.74 33.22 33.42 555,483 -0.11(-0.34%)
Mar 25, 2008 33.73 33.73 33.05 33.53 801,342 +0.36(+1.07%)
Mar 24, 2008 32.90 33.18 32.51 33.18 604,087 +1.08(+3.36%)
Mar 21, 2008 32.30 32.30 31.24 32.10 418,589 +0.00(+0.00%)
Mar 20, 2008 32.30 32.30 31.24 32.10 418,589 +0.21(+0.65%)
Mar 19, 2008 33.18 33.18 31.75 31.89 465,571 -1.42(-4.27%)
Mar 18, 2008 32.45 33.31 32.45 33.31 642,284 +1.19(+3.69%)
Mar 17, 2008 32.03 32.26 31.52 32.13 836,040 -0.69(-2.09%)
Mar 14, 2008 33.85 33.85 32.34 32.81 499,818 -0.68(-2.03%)
Mar 13, 2008 33.16 33.58 32.69 33.49 355,083 +0.01(+0.02%)
Mar 12, 2008 34.31 34.31 33.30 33.49 453,811 -0.27(-0.81%)
Mar 11, 2008 33.68 33.76 32.86 33.76 530,118 +1.30(+4.00%)
Mar 10, 2008 33.07 33.07 32.22 32.47 315,943 -0.39(-1.20%)
Mar 07, 2008 33.21 33.21 32.50 32.86 532,283 -0.37(-1.11%)
Mar 06, 2008 33.89 33.89 33.05 33.23 300,076 -0.51(-1.50%)
Mar 05, 2008 33.59 33.87 33.33 33.73 336,696 +0.45(+1.35%)
Mar 04, 2008 33.54 33.54 32.80 33.28 415,857 -0.43(-1.28%)
Mar 03, 2008 33.74 33.79 33.36 33.71 584,558 +0.04(+0.13%)
Feb 29, 2008 34.47 34.47 33.59 33.67 523,962 -0.96(-2.78%)
Feb 28, 2008 34.47 34.80 34.46 34.63 353,986 -0.29(-0.82%)
Feb 27, 2008 34.47 35.01 34.32 34.92 395,802 +0.05(+0.14%)
Feb 26, 2008 34.29 34.91 34.02 34.87 359,366 +0.56(+1.62%)
Feb 25, 2008 33.99 34.31 33.61 34.31 299,392 +0.55(+1.63%)
Feb 22, 2008 33.69 33.76 33.05 33.76 311,956 +0.37(+1.12%)
Feb 21, 2008 33.81 33.83 33.26 33.39 236,744 -0.04(-0.13%)
Feb 20, 2008 32.91 33.54 32.76 33.43 454,633 +0.02(+0.07%)
Feb 19, 2008 34.16 34.16 33.29 33.41 444,910 +0.35(+1.06%)
Feb 18, 2008 33.00 33.09 32.75 33.06 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.09 32.75 33.06 302,626 +0.04(+0.11%)
Feb 14, 2008 33.12 33.43 32.87 33.02 433,803 -0.25(-0.75%)
Feb 13, 2008 33.26 33.27 32.70 33.27 601,560 +0.43(+1.31%)
Feb 12, 2008 32.91 33.17 32.58 32.84 429,174 +0.38(+1.17%)
Feb 11, 2008 32.91 32.91 31.87 32.46 360,909 +0.21(+0.66%)
Feb 08, 2008 32.40 32.40 31.87 32.25 481,080 -0.17(-0.54%)
Feb 07, 2008 32.38 32.57 31.92 32.42 767,531 -0.01(-0.04%)
Feb 06, 2008 33.07 33.07 32.20 32.43 661,044 -0.11(-0.33%)
Feb 05, 2008 32.97 33.26 32.34 32.54 905,686 -1.47(-4.33%)
Feb 04, 2008 34.66 34.66 33.84 34.01 490,439 -0.18(-0.53%)
Feb 01, 2008 34.16 34.20 33.74 34.19 648,863 +0.45(+1.33%)
Jan 31, 2008 32.77 33.86 32.52 33.74 550,767 +0.46(+1.39%)
Jan 30, 2008 33.63 33.98 33.00 33.28 582,292 -0.26(-0.78%)
Jan 29, 2008 34.15 34.15 33.13 33.54 382,658 +0.28(+0.85%)
Jan 28, 2008 32.81 33.30 32.43 33.26 464,103 +0.81(+2.49%)
Jan 25, 2008 34.32 34.35 32.45 32.45 498,997 -0.49(-1.48%)
Jan 24, 2008 33.58 33.58 32.54 32.94 738,387 +0.44(+1.36%)
Jan 23, 2008 31.73 32.50 30.59 32.50 1,557,448 +0.17(+0.52%)
Jan 22, 2008 31.13 33.01 30.67 32.33 1,661,134 -1.05(-3.16%)
Jan 21, 2008 33.84 33.94 32.96 33.38 0 +0.00(+0.00%)
Jan 18, 2008 33.84 33.94 32.96 33.38 546,914 +0.22(+0.68%)
Jan 17, 2008 34.16 34.20 32.87 33.16 920,168 -0.69(-2.03%)
Jan 16, 2008 34.43 34.43 33.45 33.84 773,337 -0.81(-2.32%)
Jan 15, 2008 35.68 35.68 34.43 34.65 1,286,511 -1.07(-2.99%)
Jan 14, 2008 35.69 35.79 35.48 35.72 283,042 +0.36(+1.01%)
Jan 11, 2008 36.05 36.05 35.08 35.36 1,055,119 -0.62(-1.73%)
Jan 10, 2008 36.00 36.07 35.32 35.98 435,316 +0.09(+0.26%)
Jan 09, 2008 36.04 36.04 35.30 35.89 1,641,965 +0.26(+0.74%)
Jan 08, 2008 35.89 36.32 35.45 35.63 334,876 +0.09(+0.26%)
Jan 07, 2008 36.10 36.10 35.45 35.54 349,669 +0.04(+0.11%)
Jan 04, 2008 36.28 36.45 35.50 35.50 1,084,902 -1.03(-2.82%)
Jan 03, 2008 36.85 36.85 36.39 36.53 727,775 +0.08(+0.22%)
Jan 02, 2008 36.91 36.96 36.32 36.45 1,126,349 -0.13(-0.36%)
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.