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

62.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.41 54.41 53.33 53.90 221,380 +0.25(+0.47%)
Mar 28, 2008 53.60 54.28 53.34 53.65 208,345 +0.18(+0.34%)
Mar 27, 2008 54.36 54.41 53.47 53.47 183,146 -0.08(-0.15%)
Mar 26, 2008 54.06 54.06 53.23 53.55 346,670 -0.18(-0.34%)
Mar 25, 2008 54.04 54.04 52.96 53.73 500,107 +0.57(+1.07%)
Mar 24, 2008 52.72 53.16 52.10 53.16 377,003 +1.73(+3.36%)
Mar 21, 2008 51.76 51.76 50.06 51.43 261,236 +0.00(+0.00%)
Mar 20, 2008 51.76 51.76 50.06 51.43 261,236 +0.33(+0.65%)
Mar 19, 2008 53.17 53.17 50.88 51.10 290,557 -2.28(-4.27%)
Mar 18, 2008 52.00 53.38 52.00 53.38 400,841 +1.90(+3.69%)
Mar 17, 2008 51.33 51.69 50.50 51.48 521,762 -1.10(-2.09%)
Mar 14, 2008 54.24 54.24 51.82 52.58 311,930 -1.09(-2.03%)
Mar 13, 2008 53.14 53.81 52.38 53.67 221,603 +0.01(+0.02%)
Mar 12, 2008 54.98 54.98 53.35 53.66 283,218 -0.44(-0.81%)
Mar 11, 2008 53.96 54.10 52.65 54.10 330,840 +2.08(+4.00%)
Mar 10, 2008 52.99 52.99 51.62 52.02 197,176 -0.63(-1.20%)
Mar 07, 2008 53.21 53.21 52.08 52.65 332,191 -0.59(-1.11%)
Mar 06, 2008 54.30 54.30 52.96 53.24 187,274 -0.81(-1.50%)
Mar 05, 2008 53.82 54.27 53.40 54.05 210,128 +0.72(+1.35%)
Mar 04, 2008 53.74 53.74 52.56 53.33 259,531 -0.69(-1.28%)
Mar 03, 2008 54.06 54.15 53.45 54.02 364,815 +0.07(+0.13%)
Feb 29, 2008 55.23 55.23 53.82 53.95 326,998 -1.54(-2.78%)
Feb 28, 2008 55.24 55.76 55.22 55.49 220,918 -0.46(-0.82%)
Feb 27, 2008 55.23 56.10 55.00 55.95 247,015 +0.08(+0.14%)
Feb 26, 2008 54.94 55.94 54.51 55.87 224,276 +0.89(+1.62%)
Feb 25, 2008 54.46 54.98 53.85 54.98 186,847 +0.88(+1.63%)
Feb 22, 2008 53.98 54.10 52.96 54.10 194,688 +0.60(+1.12%)
Feb 21, 2008 54.18 54.21 53.29 53.50 147,749 -0.07(-0.13%)
Feb 20, 2008 52.73 53.74 52.50 53.57 283,731 +0.04(+0.07%)
Feb 19, 2008 54.73 54.73 53.34 53.53 277,663 +0.56(+1.06%)
Feb 18, 2008 52.87 53.02 52.47 52.97 0 +0.00(+0.00%)
Feb 15, 2008 52.87 53.02 52.47 52.97 188,865 +0.06(+0.11%)
Feb 14, 2008 53.07 53.57 52.67 52.91 270,731 -0.40(-0.75%)
Feb 13, 2008 53.30 53.31 52.39 53.31 375,426 +0.69(+1.31%)
Feb 12, 2008 52.74 53.15 52.20 52.62 267,842 +0.61(+1.17%)
Feb 11, 2008 52.74 52.74 51.06 52.01 225,239 +0.34(+0.66%)
Feb 08, 2008 51.91 51.91 51.06 51.67 300,236 -0.28(-0.54%)
Feb 07, 2008 51.89 52.19 51.14 51.95 479,006 -0.02(-0.04%)
Feb 06, 2008 52.99 52.99 51.60 51.97 412,549 -0.17(-0.33%)
Feb 05, 2008 52.83 53.30 51.82 52.14 565,227 -2.36(-4.33%)
Feb 04, 2008 55.53 55.53 54.22 54.50 306,077 -0.29(-0.53%)
Feb 01, 2008 54.74 54.80 54.06 54.79 404,947 +0.72(+1.33%)
Jan 31, 2008 52.51 54.25 52.11 54.07 343,727 +0.74(+1.39%)
Jan 30, 2008 53.88 54.44 52.88 53.33 363,401 -0.42(-0.78%)
Jan 29, 2008 54.72 54.72 53.08 53.75 238,812 +0.45(+0.85%)
Jan 28, 2008 52.58 53.36 51.97 53.30 289,641 +1.30(+2.49%)
Jan 25, 2008 54.99 55.04 52.00 52.00 311,418 -0.78(-1.48%)
Jan 24, 2008 53.81 53.81 52.14 52.78 460,818 +0.71(+1.36%)
Jan 23, 2008 50.84 52.07 49.01 52.07 971,983 +0.27(+0.52%)
Jan 22, 2008 49.88 52.90 49.14 51.80 1,036,692 -1.69(-3.16%)
Jan 21, 2008 54.23 54.39 52.81 53.49 0 +0.00(+0.00%)
Jan 18, 2008 54.23 54.39 52.81 53.49 341,322 +0.36(+0.68%)
Jan 17, 2008 54.74 54.80 52.67 53.13 574,265 -1.10(-2.03%)
Jan 16, 2008 55.17 55.17 53.60 54.23 482,630 -1.29(-2.32%)
Jan 15, 2008 57.17 57.17 55.17 55.52 802,895 -1.71(-2.99%)
Jan 14, 2008 57.19 57.35 56.85 57.23 176,643 +0.57(+1.01%)
Jan 11, 2008 57.77 57.77 56.21 56.66 658,486 -1.00(-1.73%)
Jan 10, 2008 57.68 57.80 56.60 57.66 271,675 +0.15(+0.26%)
Jan 09, 2008 57.75 57.75 56.57 57.51 1,024,729 +0.42(+0.74%)
Jan 08, 2008 57.51 58.19 56.81 57.09 208,992 +0.15(+0.26%)
Jan 07, 2008 57.85 57.85 56.81 56.94 218,224 +0.06(+0.11%)
Jan 04, 2008 58.13 58.40 56.88 56.88 677,073 -1.65(-2.82%)
Jan 03, 2008 59.05 59.05 58.31 58.53 454,195 +0.13(+0.22%)
Jan 02, 2008 59.14 59.23 58.19 58.40 702,940 -0.21(-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.