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

63.80 USD +0.70 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.95 40.96 40.57 40.88 1,200,179 -0.41(-0.99%)
Aug 28, 2009 41.77 41.77 41.15 41.29 567,884 +0.04(+0.10%)
Aug 27, 2009 40.94 41.44 40.53 41.25 472,557 +0.22(+0.55%)
Aug 26, 2009 40.95 41.09 40.68 41.03 632,011 -0.24(-0.59%)
Aug 25, 2009 41.42 41.63 41.11 41.27 808,708 +0.32(+0.78%)
Aug 24, 2009 41.20 41.35 40.84 40.95 663,180 +0.08(+0.20%)
Aug 21, 2009 40.64 41.15 40.62 40.87 709,585 +0.68(+1.69%)
Aug 20, 2009 39.79 40.30 39.72 40.19 428,906 +0.47(+1.18%)
Aug 19, 2009 38.91 39.91 38.91 39.72 394,296 +0.26(+0.66%)
Aug 18, 2009 39.03 39.56 38.99 39.46 384,028 +0.70(+1.82%)
Aug 17, 2009 38.93 38.95 38.56 38.76 674,904 -1.51(-3.76%)
Aug 14, 2009 40.64 40.64 39.87 40.27 546,841 -0.23(-0.57%)
Aug 13, 2009 40.51 40.60 40.13 40.50 656,902 +0.55(+1.38%)
Aug 12, 2009 39.43 40.21 39.43 39.95 512,742 +0.56(+1.42%)
Aug 11, 2009 39.71 39.71 39.26 39.39 531,443 -0.53(-1.33%)
Aug 10, 2009 40.06 40.11 39.64 39.92 646,014 -0.43(-1.07%)
Aug 07, 2009 40.36 40.50 40.11 40.35 521,164 +0.20(+0.50%)
Aug 06, 2009 40.57 40.63 39.86 40.15 412,903 -0.34(-0.84%)
Aug 05, 2009 40.56 40.59 39.90 40.49 483,601 -0.08(-0.20%)
Aug 04, 2009 40.40 40.76 40.26 40.57 682,865 -0.23(-0.56%)
Aug 03, 2009 40.83 40.91 40.35 40.80 850,503 +1.08(+2.72%)
Jul 31, 2009 39.42 39.92 39.19 39.72 740,148 +0.50(+1.27%)
Jul 30, 2009 39.09 39.54 39.01 39.22 633,804 +0.80(+2.08%)
Jul 29, 2009 38.60 38.66 38.14 38.42 433,774 -0.46(-1.18%)
Jul 28, 2009 38.73 38.92 38.31 38.88 703,732 -0.01(-0.03%)
Jul 27, 2009 38.77 39.09 38.55 38.89 493,599 +0.05(+0.13%)
Jul 24, 2009 38.60 38.86 38.37 38.84 759,299 +0.06(+0.15%)
Jul 23, 2009 37.91 38.90 37.85 38.78 743,172 +0.80(+2.11%)
Jul 22, 2009 37.63 38.15 37.52 37.98 560,971 +0.14(+0.37%)
Jul 21, 2009 38.21 38.23 37.45 37.84 833,951 +0.02(+0.05%)
Jul 20, 2009 37.60 37.82 37.36 37.82 677,560 +0.87(+2.35%)
Jul 17, 2009 36.79 37.01 36.61 36.95 2,356,278 +0.02(+0.05%)
Jul 16, 2009 36.59 37.04 36.43 36.93 468,751 +0.33(+0.90%)
Jul 15, 2009 36.05 36.69 36.03 36.60 594,856 +1.29(+3.65%)
Jul 14, 2009 35.25 35.36 34.97 35.31 348,110 +0.26(+0.74%)
Jul 13, 2009 34.47 35.09 34.44 35.05 494,356 +0.48(+1.39%)
Jul 10, 2009 34.41 34.64 34.17 34.57 413,748 -0.28(-0.80%)
Jul 09, 2009 34.91 35.07 34.65 34.85 656,937 +0.42(+1.22%)
Jul 08, 2009 34.62 34.80 33.94 34.43 860,384 -0.16(-0.46%)
Jul 07, 2009 35.34 35.34 34.50 34.59 560,708 -0.88(-2.48%)
Jul 06, 2009 35.15 35.47 34.88 35.47 493,185 +0.02(+0.06%)
Jul 02, 2009 35.83 35.99 35.37 35.45 569,634 -1.10(-3.01%)
Jul 01, 2009 36.37 36.79 36.37 36.55 1,405,720 +0.64(+1.78%)
Jun 30, 2009 36.39 36.42 35.70 35.91 623,760 -0.37(-1.02%)
Jun 29, 2009 36.26 36.47 36.08 36.28 1,232,160 +0.19(+0.53%)
Jun 26, 2009 36.06 36.23 35.83 36.09 468,366 +0.05(+0.14%)
Jun 25, 2009 35.80 36.05 35.78 36.04 519,154 +0.64(+1.81%)
Jun 24, 2009 35.59 35.89 35.15 35.40 840,449 +0.37(+1.06%)
Jun 23, 2009 34.27 35.16 34.27 35.03 529,542 +0.39(+1.13%)
Jun 22, 2009 35.30 35.51 34.49 34.64 705,353 -1.48(-4.10%)
Jun 19, 2009 35.96 36.12 35.72 36.12 387,076 +0.63(+1.78%)
Jun 18, 2009 35.48 35.73 35.13 35.49 635,892 +0.07(+0.20%)
Jun 17, 2009 35.51 35.70 34.91 35.42 611,891 -0.16(-0.45%)
Jun 16, 2009 36.21 36.34 35.50 35.58 449,494 -0.38(-1.06%)
Jun 15, 2009 36.49 36.58 35.69 35.96 609,711 -1.23(-3.31%)
Jun 12, 2009 37.22 37.27 36.91 37.19 562,822 -0.38(-1.01%)
Jun 11, 2009 37.22 37.97 37.11 37.57 558,352 +0.63(+1.71%)
Jun 10, 2009 37.32 37.35 36.45 36.94 670,118 +0.25(+0.68%)
Jun 09, 2009 36.64 36.91 36.40 36.69 517,245 +0.26(+0.71%)
Jun 08, 2009 36.05 36.61 35.90 36.43 718,496 -0.19(-0.52%)
Jun 05, 2009 36.99 37.18 36.41 36.62 660,543 -0.32(-0.87%)
Jun 04, 2009 36.54 37.07 36.54 36.94 2,024,086 +0.45(+1.23%)
Jun 03, 2009 37.12 37.15 36.17 36.49 604,276 -1.32(-3.49%)
Jun 02, 2009 37.64 37.81 37.31 37.81 1,685,996 +0.30(+0.80%)
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.