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

50.43 -0.59 (-1.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 37.65 37.65 36.69 36.78 479,664 -1.05(-2.78%)
Feb 28, 2008 37.66 38.01 37.64 37.83 324,058 -0.31(-0.82%)
Feb 27, 2008 37.65 38.24 37.49 38.14 362,339 +0.05(+0.14%)
Feb 26, 2008 37.45 38.14 37.16 38.09 328,984 +0.61(+1.62%)
Feb 25, 2008 37.13 37.48 36.71 37.48 274,080 +0.60(+1.63%)
Feb 22, 2008 36.80 36.88 36.10 36.88 285,582 +0.41(+1.12%)
Feb 21, 2008 36.94 36.96 36.33 36.47 216,728 -0.05(-0.13%)
Feb 20, 2008 35.95 36.64 35.79 36.52 416,196 +0.03(+0.07%)
Feb 19, 2008 37.31 37.31 36.36 36.49 407,295 +0.38(+1.06%)
Feb 18, 2008 36.04 36.15 35.77 36.11 0 +0.00(+0.00%)
Feb 15, 2008 36.04 36.15 35.77 36.11 277,040 +0.04(+0.11%)
Feb 14, 2008 36.18 36.52 35.91 36.07 397,127 -0.27(-0.75%)
Feb 13, 2008 36.34 36.34 35.72 36.34 550,701 +0.47(+1.31%)
Feb 12, 2008 35.95 36.23 35.59 35.87 392,889 +0.42(+1.17%)
Feb 11, 2008 35.95 35.95 34.81 35.46 330,396 +0.23(+0.66%)
Feb 08, 2008 35.39 35.39 34.81 35.22 440,407 -0.19(-0.54%)
Feb 07, 2008 35.37 35.58 34.86 35.42 702,640 -0.01(-0.04%)
Feb 06, 2008 36.12 36.12 35.18 35.43 605,156 -0.12(-0.33%)
Feb 05, 2008 36.02 36.34 35.33 35.55 829,115 -1.61(-4.33%)
Feb 04, 2008 37.86 37.86 36.96 37.15 448,975 -0.20(-0.53%)
Feb 01, 2008 37.32 37.36 36.85 37.35 594,005 +0.49(+1.33%)
Jan 31, 2008 35.80 36.98 35.52 36.86 504,203 +0.50(+1.39%)
Jan 30, 2008 36.73 37.11 36.05 36.36 533,062 -0.29(-0.78%)
Jan 29, 2008 37.30 37.30 36.19 36.64 350,306 +0.31(+0.85%)
Jan 28, 2008 35.84 36.38 35.43 36.33 424,866 +0.88(+2.49%)
Jan 25, 2008 37.49 37.52 35.45 35.45 456,810 -0.53(-1.48%)
Jan 24, 2008 36.68 36.68 35.55 35.98 675,960 +0.48(+1.36%)
Jan 23, 2008 34.66 35.50 33.41 35.50 1,425,774 +0.18(+0.52%)
Jan 22, 2008 34.00 36.06 33.50 35.31 1,520,693 -1.15(-3.16%)
Jan 21, 2008 36.97 37.08 36.00 36.47 0 +0.00(+0.00%)
Jan 18, 2008 36.97 37.08 36.00 36.47 500,675 +0.25(+0.68%)
Jan 17, 2008 37.32 37.36 35.91 36.22 842,372 -0.75(-2.03%)
Jan 16, 2008 37.61 37.61 36.54 36.97 707,956 -0.88(-2.32%)
Jan 15, 2008 38.97 38.97 37.61 37.85 1,177,743 -1.17(-2.99%)
Jan 14, 2008 38.99 39.10 38.76 39.02 259,112 +0.39(+1.01%)
Jan 11, 2008 39.38 39.38 38.32 38.63 965,914 -0.68(-1.73%)
Jan 10, 2008 39.32 39.40 38.59 39.31 398,512 +0.10(+0.26%)
Jan 09, 2008 39.37 39.37 38.57 39.21 1,503,145 +0.29(+0.74%)
Jan 08, 2008 39.21 39.67 38.73 38.92 306,564 +0.10(+0.26%)
Jan 07, 2008 39.44 39.44 38.73 38.82 320,106 +0.04(+0.11%)
Jan 04, 2008 39.63 39.81 38.78 38.78 993,178 -1.12(-2.82%)
Jan 03, 2008 40.26 40.26 39.75 39.90 666,245 +0.09(+0.22%)
Jan 02, 2008 40.32 40.38 39.67 39.81 1,031,122 -0.14(-0.36%)
Jan 01, 2008 40.51 40.51 39.88 39.96 585,639 +0.00(+0.00%)
Dec 31, 2007 40.51 40.51 39.88 39.96 585,639 -0.35(-0.86%)
Dec 28, 2007 39.85 40.36 39.85 40.30 421,361 +0.38(+0.96%)
Dec 27, 2007 40.45 40.45 39.73 39.92 439,493 -0.33(-0.83%)
Dec 26, 2007 40.17 40.48 39.96 40.26 419,500 +0.09(+0.22%)
Dec 24, 2007 40.57 40.57 39.96 40.17 296,822 +0.08(+0.20%)
Dec 21, 2007 40.41 40.41 39.83 40.09 404,435 +0.66(+1.68%)
Dec 20, 2007 39.88 39.88 39.14 39.42 362,017 +0.16(+0.40%)
Dec 19, 2007 39.07 39.48 38.97 39.27 366,057 -0.11(-0.28%)
Dec 18, 2007 39.21 40.08 38.76 39.38 424,587 +0.18(+0.47%)
Dec 17, 2007 40.17 40.17 38.86 39.19 957,768 -0.82(-2.06%)
Dec 14, 2007 40.98 40.98 39.83 40.02 468,753 -0.97(-2.38%)
Dec 13, 2007 41.72 41.72 40.46 40.99 599,400 -0.63(-1.52%)
Dec 12, 2007 42.36 42.36 41.24 41.63 453,665 +0.61(+1.48%)
Dec 11, 2007 42.27 42.27 40.74 41.02 476,989 -1.10(-2.61%)
Dec 10, 2007 43.04 42.20 41.84 42.12 435,943 +0.40(+0.95%)
Dec 07, 2007 42.27 42.27 41.68 41.72 273,859 -0.31(-0.73%)
Dec 06, 2007 41.48 42.03 41.31 42.03 314,497 +0.51(+1.23%)
Dec 05, 2007 40.90 41.63 40.90 41.52 285,439 +0.78(+1.91%)
Dec 04, 2007 41.08 41.08 40.65 40.74 254,729 -0.26(-0.63%)
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.