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

63.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 51.49 51.49 50.19 50.28 213,760 -0.65(-1.28%)
Jul 31, 2008 51.60 51.60 50.82 50.93 466,892 -0.50(-0.97%)
Jul 30, 2008 51.35 51.57 51.04 51.43 229,769 +0.44(+0.86%)
Jul 29, 2008 51.00 51.00 50.20 50.99 419,047 +0.68(+1.35%)
Jul 28, 2008 51.43 51.43 50.20 50.31 273,791 -0.78(-1.53%)
Jul 25, 2008 51.61 51.61 50.76 51.09 178,982 +0.09(+0.18%)
Jul 24, 2008 52.79 52.79 50.81 51.00 312,872 -1.00(-1.92%)
Jul 23, 2008 52.43 52.43 51.87 52.00 312,715 +0.25(+0.48%)
Jul 22, 2008 50.59 52.00 50.59 51.75 373,576 +0.11(+0.21%)
Jul 21, 2008 51.03 51.85 51.03 51.64 306,769 +0.41(+0.80%)
Jul 18, 2008 52.18 52.18 50.86 51.23 349,300 +0.23(+0.45%)
Jul 17, 2008 51.00 51.48 50.81 51.00 356,891 +0.30(+0.59%)
Jul 16, 2008 49.75 50.70 49.26 50.70 472,383 +1.12(+2.26%)
Jul 15, 2008 49.80 50.17 49.20 49.58 316,754 -0.77(-1.53%)
Jul 14, 2008 49.91 51.50 49.91 50.35 436,154 -0.17(-0.33%)
Jul 11, 2008 50.31 50.80 49.81 50.52 717,286 -0.62(-1.22%)
Jul 10, 2008 50.75 51.26 50.54 51.14 567,883 +0.55(+1.09%)
Jul 09, 2008 52.73 52.73 50.58 50.59 387,313 -0.77(-1.50%)
Jul 08, 2008 50.89 51.36 50.37 51.36 349,743 +0.25(+0.49%)
Jul 07, 2008 51.89 51.89 50.66 51.11 867,042 -0.49(-0.95%)
Jul 04, 2008 51.85 51.85 51.00 51.60 191,664 +0.00(+0.00%)
Jul 03, 2008 51.85 51.85 51.00 51.60 191,664 +0.41(+0.80%)
Jul 02, 2008 52.16 52.47 51.12 51.19 597,380 -0.97(-1.86%)
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.