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

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.47 19.59 19.02 19.17 0 -0.15(-0.78%)
Jan 29, 2009 19.74 19.75 19.24 19.32 981,243 -0.94(-4.64%)
Jan 28, 2009 20.77 20.77 20.02 20.26 1,269,464 +0.71(+3.63%)
Jan 27, 2009 19.57 19.67 19.28 19.55 1,648,871 +0.35(+1.81%)
Jan 26, 2009 19.21 19.63 19.01 19.20 3,299,404 +0.29(+1.51%)
Jan 23, 2009 18.15 19.08 18.15 18.92 847,421 -0.03(-0.18%)
Jan 22, 2009 18.88 19.20 18.55 18.95 847,590 -0.52(-2.65%)
Jan 21, 2009 19.03 19.49 18.66 19.47 874,041 +0.95(+5.11%)
Jan 20, 2009 20.64 20.64 18.49 18.52 1,708,602 -1.49(-7.46%)
Jan 16, 2009 20.36 20.39 19.49 20.02 1,736,469 +0.22(+1.10%)
Jan 15, 2009 19.71 20.08 19.22 19.80 2,639,309 +0.06(+0.31%)
Jan 14, 2009 20.14 20.32 19.61 19.74 1,588,587 -0.93(-4.52%)
Jan 13, 2009 20.46 20.76 20.42 20.67 841,196 -0.19(-0.92%)
Jan 12, 2009 21.28 21.32 20.72 20.86 1,866,122 -0.61(-2.83%)
Jan 09, 2009 21.99 22.12 21.43 21.47 1,260,503 -0.70(-3.17%)
Jan 08, 2009 21.86 22.17 21.72 22.17 817,818 +0.28(+1.28%)
Jan 07, 2009 22.29 22.29 21.79 21.89 1,927,766 -0.59(-2.62%)
Jan 06, 2009 22.46 22.65 22.17 22.48 2,267,324 +0.29(+1.30%)
Jan 05, 2009 22.26 22.42 22.01 22.19 1,763,120 -0.28(-1.24%)
Jan 02, 2009 22.01 22.53 21.84 22.47 0 +0.44(+1.98%)
Jan 01, 2009 21.68 22.20 21.58 22.03 0 +0.00(+0.00%)
Dec 31, 2008 21.68 22.20 21.58 22.03 2,603,728 +0.29(+1.32%)
Dec 30, 2008 21.34 21.76 21.30 21.75 3,657,475 +0.64(+3.04%)
Dec 29, 2008 21.19 21.37 20.97 21.11 3,138,567 +0.03(+0.16%)
Dec 26, 2008 21.19 21.19 20.92 21.07 2,175,555 +0.07(+0.32%)
Dec 24, 2008 20.98 21.07 20.66 21.00 1,742,650 -0.28(-1.31%)
Dec 23, 2008 21.63 21.69 21.17 21.28 4,039,986 -0.19(-0.89%)
Dec 22, 2008 21.82 21.82 21.17 21.47 5,045,295 -0.12(-0.54%)
Dec 19, 2008 21.85 22.09 21.54 21.59 5,485,287 -0.35(-1.58%)
Dec 18, 2008 22.54 22.55 21.66 21.94 2,431,491 -0.65(-2.90%)
Dec 17, 2008 22.44 22.89 22.27 22.59 3,274,375 -0.18(-0.81%)
Dec 16, 2008 21.56 22.82 21.44 22.78 3,723,365 +1.27(+5.93%)
Dec 15, 2008 21.59 21.69 21.18 21.50 3,283,280 +0.03(+0.13%)
Dec 12, 2008 20.96 21.59 20.85 21.47 3,326,961 +0.16(+0.77%)
Dec 11, 2008 21.39 21.90 21.07 21.31 2,827,198 -0.10(-0.45%)
Dec 10, 2008 21.15 21.54 21.09 21.41 3,313,850 +0.62(+2.98%)
Dec 09, 2008 20.76 21.27 20.59 20.79 4,174,391 -0.21(-1.01%)
Dec 08, 2008 20.62 21.20 20.53 21.00 4,687,851 +1.02(+5.12%)
Dec 05, 2008 19.37 20.03 18.87 19.97 3,053,853 +0.43(+2.19%)
Dec 04, 2008 19.79 20.12 19.26 19.55 4,096,445 -0.74(-3.63%)
Dec 03, 2008 19.76 20.35 19.37 20.28 2,467,607 +0.28(+1.40%)
Dec 02, 2008 19.82 20.15 19.50 20.00 2,533,851 +0.80(+4.19%)
Dec 01, 2008 20.23 20.34 19.10 19.20 1,741,457 -1.64(-7.85%)
Nov 28, 2008 20.69 20.98 20.50 20.83 795,388 -0.04(-0.20%)
Nov 26, 2008 20.06 20.98 19.91 20.87 2,518,871 +0.36(+1.76%)
Nov 25, 2008 20.72 20.81 19.90 20.51 2,275,786 +0.12(+0.60%)
Nov 24, 2008 19.55 20.72 19.35 20.39 2,054,967 +1.44(+7.59%)
Nov 21, 2008 18.68 19.01 17.85 18.95 2,148,139 +1.47(+8.42%)
Nov 20, 2008 18.81 18.97 17.48 17.48 1,633,782 -1.39(-7.37%)
Nov 19, 2008 19.82 20.09 18.83 18.87 1,854,820 -1.25(-6.20%)
Nov 18, 2008 20.03 20.43 19.55 20.12 1,539,076 -0.07(-0.37%)
Nov 17, 2008 20.42 21.13 19.97 20.19 2,304,878 -0.42(-2.05%)
Nov 14, 2008 20.93 21.44 20.42 20.62 1,882,028 -1.37(-6.23%)
Nov 13, 2008 20.35 21.99 19.54 21.99 1,179,957 +1.92(+9.58%)
Nov 12, 2008 20.91 20.94 20.03 20.06 1,804,738 -1.23(-5.76%)
Nov 11, 2008 21.69 21.72 20.91 21.29 1,522,565 -0.95(-4.29%)
Nov 10, 2008 22.83 22.90 21.83 22.24 1,213,283 -0.19(-0.85%)
Nov 07, 2008 21.82 22.44 21.65 22.44 1,902,986 +1.36(+6.44%)
Nov 06, 2008 22.42 22.54 20.98 21.08 1,628,907 -1.66(-7.30%)
Nov 05, 2008 23.68 23.98 22.63 22.74 1,541,367 -1.24(-5.18%)
Nov 04, 2008 23.16 24.06 23.16 23.98 1,267,209 +1.60(+7.13%)
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.