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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.70 22.80 22.49 22.80 1,514,945 +0.48(+2.14%)
May 28, 2009 22.26 22.44 21.95 22.32 1,065,344 +0.29(+1.30%)
May 27, 2009 22.45 22.50 21.98 22.04 1,001,700 -0.33(-1.47%)
May 26, 2009 21.63 22.44 21.62 22.37 1,049,787 +0.38(+1.72%)
May 22, 2009 22.06 22.11 21.86 21.99 977,104 +0.16(+0.74%)
May 21, 2009 21.76 21.87 21.59 21.83 1,189,005 -0.16(-0.74%)
May 20, 2009 22.15 22.43 21.99 21.99 871,685 +0.08(+0.37%)
May 19, 2009 21.81 22.06 21.73 21.91 1,115,904 +0.21(+0.95%)
May 18, 2009 21.19 21.73 21.17 21.70 631,462 +0.95(+4.55%)
May 15, 2009 20.98 21.13 20.65 20.76 816,164 -0.21(-1.01%)
May 14, 2009 20.61 21.09 20.61 20.97 871,610 +0.27(+1.32%)
May 13, 2009 20.99 20.99 20.62 20.70 766,014 -0.77(-3.59%)
May 12, 2009 21.56 21.60 21.19 21.47 840,560 +0.17(+0.82%)
May 11, 2009 21.41 21.42 21.13 21.29 841,207 -0.59(-2.70%)
May 08, 2009 21.26 21.88 21.26 21.88 778,941 +0.95(+4.55%)
May 07, 2009 22.05 22.05 20.76 20.93 1,007,375 -0.46(-2.15%)
May 06, 2009 21.23 21.39 20.96 21.39 1,116,675 +0.56(+2.69%)
May 05, 2009 20.98 20.98 20.70 20.83 697,533 -0.23(-1.12%)
May 04, 2009 20.93 21.07 20.91 21.07 1,119,648 +0.92(+4.56%)
May 01, 2009 19.82 20.15 19.79 20.15 861,424 +0.35(+1.76%)
Apr 30, 2009 19.95 20.14 19.69 19.80 839,203 +0.07(+0.38%)
Apr 29, 2009 19.45 19.89 19.43 19.73 719,322 +0.63(+3.32%)
Apr 28, 2009 18.93 19.28 18.88 19.09 896,591 -0.17(-0.87%)
Apr 27, 2009 19.26 19.53 19.12 19.26 736,822 -0.36(-1.84%)
Apr 24, 2009 19.55 19.71 19.43 19.62 640,220 +0.34(+1.74%)
Apr 23, 2009 19.03 19.30 18.91 19.28 664,293 +0.47(+2.51%)
Apr 22, 2009 18.71 19.15 18.62 18.81 771,264 -0.12(-0.66%)
Apr 21, 2009 18.41 18.97 18.36 18.94 935,860 +0.37(+1.98%)
Apr 20, 2009 18.97 19.00 18.48 18.57 882,217 -0.81(-4.17%)
Apr 17, 2009 19.49 19.51 19.27 19.38 992,585 -0.08(-0.42%)
Apr 16, 2009 19.38 19.51 19.14 19.46 846,967 +0.17(+0.87%)
Apr 15, 2009 18.91 19.29 18.90 19.29 824,204 +0.25(+1.31%)
Apr 14, 2009 19.05 19.28 18.94 19.04 1,136,740 -0.14(-0.71%)
Apr 13, 2009 18.94 19.30 18.82 19.18 905,713 +0.16(+0.82%)
Apr 09, 2009 19.01 19.03 18.74 19.02 1,092,418 +0.60(+3.24%)
Apr 08, 2009 18.41 18.57 18.21 18.43 592,344 +0.16(+0.85%)
Apr 07, 2009 18.34 18.43 18.17 18.27 1,370,529 -0.35(-1.90%)
Apr 06, 2009 18.92 18.92 18.34 18.62 966,462 -0.34(-1.77%)
Apr 03, 2009 18.82 18.96 18.61 18.96 947,274 +0.10(+0.53%)
Apr 02, 2009 18.58 19.11 18.57 18.86 1,229,808 +0.88(+4.91%)
Apr 01, 2009 17.38 18.03 17.32 17.98 722,103 +0.49(+2.81%)
Mar 31, 2009 17.36 17.70 17.29 17.49 873,837 +0.40(+2.37%)
Mar 30, 2009 17.24 17.26 16.84 17.08 1,113,786 -1.27(-6.91%)
Mar 26, 2009 18.21 18.46 18.10 18.35 1,520,207 +0.28(+1.55%)
Mar 25, 2009 17.92 18.32 17.67 18.07 1,135,292 +0.30(+1.68%)
Mar 24, 2009 17.92 18.15 17.76 17.77 1,297,473 -0.62(-3.35%)
Mar 23, 2009 18.00 18.39 17.97 18.39 1,150,779 +1.40(+8.24%)
Mar 20, 2009 17.37 17.37 16.91 16.99 1,008,742 -0.32(-1.87%)
Mar 19, 2009 17.81 17.81 17.29 17.31 994,042 -0.04(-0.25%)
Mar 18, 2009 16.74 17.41 16.48 17.36 1,483,995 +0.49(+2.88%)
Mar 17, 2009 16.44 16.87 16.30 16.87 959,439 +0.36(+2.18%)
Mar 16, 2009 16.54 16.83 16.43 16.51 1,512,671 +0.24(+1.49%)
Mar 13, 2009 16.26 16.37 16.04 16.27 0 +0.13(+0.81%)
Mar 12, 2009 15.62 16.24 15.48 16.14 1,225,207 +0.30(+1.88%)
Mar 11, 2009 16.15 16.15 15.57 15.84 1,572,049 +0.17(+1.07%)
Mar 10, 2009 15.14 15.72 15.12 15.67 1,084,681 +0.99(+6.73%)
Mar 09, 2009 14.51 14.91 14.50 14.68 1,442,865 -0.24(-1.62%)
Mar 06, 2009 15.14 15.37 14.64 14.92 0 +0.04(+0.25%)
Mar 05, 2009 15.23 15.85 14.87 14.89 1,113,378 -0.70(-4.51%)
Mar 04, 2009 15.29 15.83 15.29 15.59 1,283,806 +0.67(+4.46%)
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.