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

63.54 USD +0.71 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 53.16 53.16 52.72 52.79 331,525 +0.26(+0.49%)
Jun 27, 2008 53.26 53.26 52.30 52.53 263,153 +0.23(+0.44%)
Jun 26, 2008 53.35 53.35 52.25 52.30 281,051 -1.32(-2.46%)
Jun 25, 2008 53.00 54.03 53.00 53.62 220,753 +0.72(+1.36%)
Jun 24, 2008 53.44 53.44 52.70 52.90 352,450 -0.31(-0.58%)
Jun 23, 2008 53.87 53.87 53.09 53.21 291,065 -0.15(-0.28%)
Jun 20, 2008 54.18 54.18 53.20 53.36 422,232 -1.21(-2.21%)
Jun 19, 2008 54.43 54.78 54.30 54.57 299,109 -0.23(-0.43%)
Jun 18, 2008 55.38 55.38 54.44 54.80 209,103 -0.31(-0.57%)
Jun 17, 2008 56.15 56.66 55.11 55.11 222,908 +0.22(+0.40%)
Jun 16, 2008 55.59 55.59 54.51 54.89 181,205 +0.24(+0.44%)
Jun 13, 2008 54.39 54.69 54.10 54.65 241,049 +0.42(+0.77%)
Jun 12, 2008 54.74 55.00 54.00 54.23 359,687 -0.11(-0.20%)
Jun 11, 2008 55.09 55.09 54.26 54.34 302,263 -0.73(-1.33%)
Jun 10, 2008 55.12 55.49 54.80 55.07 405,297 -0.83(-1.48%)
Jun 09, 2008 56.86 56.86 55.65 55.90 286,420 -0.25(-0.45%)
Jun 06, 2008 57.18 57.19 56.03 56.15 378,826 -1.53(-2.65%)
Jun 05, 2008 56.83 57.68 56.83 57.68 257,961 +1.18(+2.09%)
Jun 04, 2008 57.14 57.14 56.50 56.50 386,401 -0.51(-0.89%)
Jun 03, 2008 57.54 57.56 56.75 57.01 241,627 -0.57(-0.99%)
Jun 02, 2008 58.00 58.00 57.10 57.58 192,771 -0.36(-0.62%)
May 30, 2008 57.74 58.10 57.74 57.94 238,358 +0.26(+0.45%)
May 29, 2008 57.75 57.94 57.38 57.68 276,882 -0.08(-0.14%)
May 28, 2008 57.47 57.81 57.21 57.76 181,889 +0.06(+0.10%)
May 27, 2008 57.76 57.76 57.12 57.70 252,990 +0.01(+0.02%)
May 26, 2008 58.62 58.62 57.57 57.69 0 +0.00(+0.00%)
May 23, 2008 58.62 58.62 57.57 57.69 224,430 -0.73(-1.25%)
May 22, 2008 58.29 58.61 58.23 58.42 233,867 +0.60(+1.04%)
May 21, 2008 58.85 58.85 57.78 57.82 224,955 -0.71(-1.21%)
May 20, 2008 59.05 59.05 58.38 58.53 318,231 -0.58(-0.98%)
May 19, 2008 59.40 59.57 59.00 59.11 492,196 -0.11(-0.19%)
May 16, 2008 59.27 59.27 58.78 59.22 204,243 +0.60(+1.02%)
May 15, 2008 58.01 58.66 57.90 58.62 291,913 +0.98(+1.70%)
May 14, 2008 58.10 58.13 57.45 57.64 159,440 +0.08(+0.14%)
May 13, 2008 58.19 58.19 57.35 57.56 178,588 -0.16(-0.27%)
May 12, 2008 57.54 57.79 57.10 57.72 148,106 +0.66(+1.15%)
May 09, 2008 57.01 57.24 56.84 57.06 107,091 -0.32(-0.56%)
May 08, 2008 57.74 57.74 57.01 57.38 232,761 +0.28(+0.49%)
May 07, 2008 58.10 58.10 57.00 57.10 514,991 -1.06(-1.81%)
May 06, 2008 57.84 58.22 57.38 58.15 233,023 +0.32(+0.56%)
May 05, 2008 57.88 57.88 57.55 57.83 233,960 +0.16(+0.28%)
May 02, 2008 58.00 58.00 57.41 57.67 329,065 +0.17(+0.30%)
May 01, 2008 57.25 57.61 56.70 57.50 289,915 +0.41(+0.72%)
Apr 30, 2008 56.79 57.36 56.60 57.09 238,765 +0.57(+1.01%)
Apr 29, 2008 57.17 57.17 56.46 56.52 197,586 -0.71(-1.24%)
Apr 28, 2008 57.69 57.69 57.12 57.23 361,715 +0.30(+0.53%)
Apr 25, 2008 57.27 57.27 56.61 56.93 238,038 +0.33(+0.58%)
Apr 24, 2008 56.95 56.95 55.90 56.60 440,191 -0.12(-0.22%)
Apr 23, 2008 56.87 56.94 56.25 56.72 166,419 +0.02(+0.04%)
Apr 22, 2008 56.93 56.93 56.20 56.70 164,005 -0.46(-0.80%)
Apr 21, 2008 57.26 57.26 56.53 57.16 163,391 +0.40(+0.70%)
Apr 18, 2008 57.06 57.06 56.39 56.76 191,901 +0.67(+1.19%)
Apr 17, 2008 56.21 56.82 55.83 56.09 172,228 -0.71(-1.25%)
Apr 16, 2008 55.19 56.80 55.19 56.80 242,392 +1.86(+3.39%)
Apr 15, 2008 54.67 55.07 54.58 54.94 113,702 +0.39(+0.71%)
Apr 14, 2008 54.80 54.90 54.36 54.55 121,725 +0.07(+0.13%)
Apr 11, 2008 55.29 55.29 54.40 54.48 181,894 -0.81(-1.47%)
Apr 10, 2008 54.93 55.43 54.75 55.29 133,162 +0.13(+0.24%)
Apr 09, 2008 55.84 55.84 54.94 55.16 281,475 -0.64(-1.15%)
Apr 08, 2008 56.35 56.35 55.33 55.80 233,020 -0.27(-0.48%)
Apr 07, 2008 56.39 56.53 55.89 56.07 374,235 +0.19(+0.34%)
Apr 04, 2008 56.18 56.18 55.36 55.88 570,130 +0.17(+0.31%)
Apr 03, 2008 55.01 55.97 55.01 55.71 757,503 +0.06(+0.11%)
Apr 02, 2008 56.02 56.02 55.04 55.65 271,004 +0.19(+0.34%)
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.