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

54.88 -0.15 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.54 26.88 26.39 26.75 1,099,160 +0.34(+1.27%)
Jul 30, 2009 26.32 26.62 26.27 26.41 941,234 +0.54(+2.08%)
Jul 29, 2009 25.99 26.03 25.68 25.87 644,178 -0.31(-1.18%)
Jul 28, 2009 26.08 26.21 25.80 26.18 1,045,080 -0.01(-0.03%)
Jul 27, 2009 26.11 26.32 25.96 26.19 733,021 +0.03(+0.13%)
Jul 24, 2009 25.99 26.17 25.84 26.15 1,127,601 +0.04(+0.15%)
Jul 23, 2009 25.53 26.19 25.49 26.11 1,103,651 +0.54(+2.11%)
Jul 22, 2009 25.34 25.69 25.27 25.57 833,072 +0.09(+0.37%)
Jul 21, 2009 25.73 25.74 25.22 25.48 1,238,463 +0.01(+0.05%)
Jul 20, 2009 25.32 25.47 25.16 25.47 1,006,214 +0.59(+2.35%)
Jul 17, 2009 24.77 24.92 24.65 24.88 3,499,203 +0.01(+0.05%)
Jul 16, 2009 24.64 24.94 24.53 24.87 696,121 +0.22(+0.90%)
Jul 15, 2009 24.28 24.71 24.26 24.65 883,394 +0.87(+3.65%)
Jul 14, 2009 23.74 23.81 23.55 23.78 516,962 +0.18(+0.74%)
Jul 13, 2009 23.21 23.63 23.19 23.60 734,146 +0.32(+1.39%)
Jul 10, 2009 23.17 23.33 23.01 23.28 614,438 -0.19(-0.80%)
Jul 09, 2009 23.51 23.62 23.33 23.47 975,587 +0.28(+1.22%)
Jul 08, 2009 23.31 23.43 22.85 23.18 1,277,717 -0.11(-0.46%)
Jul 07, 2009 23.80 23.80 23.23 23.29 832,682 -0.59(-2.48%)
Jul 06, 2009 23.67 23.88 23.49 23.88 732,407 +0.01(+0.06%)
Jul 02, 2009 24.13 24.23 23.82 23.87 845,938 -0.74(-3.01%)
Jul 01, 2009 24.49 24.77 24.49 24.61 2,087,571 +0.43(+1.78%)
Jun 30, 2009 24.50 24.52 24.04 24.18 926,318 -0.25(-1.02%)
Jun 29, 2009 24.42 24.56 24.30 24.43 1,829,825 +0.13(+0.53%)
Jun 26, 2009 24.28 24.40 24.13 24.30 695,549 +0.03(+0.14%)
Jun 25, 2009 24.11 24.28 24.09 24.27 770,972 +0.43(+1.81%)
Jun 24, 2009 23.97 24.17 23.67 23.84 1,248,113 +0.25(+1.06%)
Jun 23, 2009 23.08 23.68 23.08 23.59 786,399 +0.26(+1.13%)
Jun 22, 2009 23.77 23.91 23.22 23.33 1,047,488 -1.00(-4.10%)
Jun 19, 2009 24.21 24.32 24.05 24.32 574,829 +0.42(+1.78%)
Jun 18, 2009 23.89 24.06 23.66 23.90 944,334 +0.05(+0.20%)
Jun 17, 2009 23.91 24.04 23.51 23.85 908,691 -0.11(-0.45%)
Jun 16, 2009 24.38 24.47 23.90 23.96 667,523 -0.26(-1.06%)
Jun 15, 2009 24.57 24.63 24.03 24.21 905,454 -0.83(-3.31%)
Jun 12, 2009 25.06 25.10 24.85 25.04 835,821 -0.26(-1.01%)
Jun 11, 2009 25.06 25.57 24.99 25.30 829,183 +0.42(+1.71%)
Jun 10, 2009 25.13 25.15 24.54 24.87 995,162 +0.17(+0.68%)
Jun 09, 2009 24.67 24.85 24.51 24.71 768,137 +0.18(+0.71%)
Jun 08, 2009 24.28 24.65 24.17 24.53 1,067,006 -0.13(-0.52%)
Jun 05, 2009 24.91 25.04 24.52 24.66 980,942 -0.22(-0.87%)
Jun 04, 2009 24.61 24.96 24.61 24.87 3,005,879 +0.30(+1.23%)
Jun 03, 2009 25.00 25.02 24.36 24.57 897,383 -0.89(-3.49%)
Jun 02, 2009 25.35 25.46 25.12 25.46 2,503,797 +0.20(+0.80%)
Jun 01, 2009 25.32 25.49 25.14 25.26 2,234,255 +0.57(+2.29%)
May 29, 2009 24.58 24.69 24.36 24.69 1,399,027 +0.52(+2.14%)
May 28, 2009 24.10 24.30 23.77 24.17 983,828 +0.31(+1.30%)
May 27, 2009 24.31 24.37 23.80 23.86 925,054 -0.36(-1.47%)
May 26, 2009 23.43 24.30 23.41 24.22 969,461 +0.41(+1.72%)
May 22, 2009 23.88 23.94 23.68 23.81 902,340 +0.18(+0.74%)
May 21, 2009 23.56 23.68 23.37 23.64 1,098,027 -0.18(-0.74%)
May 20, 2009 23.99 24.29 23.81 23.81 804,987 +0.09(+0.37%)
May 19, 2009 23.62 23.89 23.53 23.72 1,030,519 +0.22(+0.95%)
May 18, 2009 22.95 23.53 22.93 23.50 583,145 +1.02(+4.55%)
May 15, 2009 22.71 22.88 22.36 22.48 753,714 -0.23(-1.01%)
May 14, 2009 22.32 22.84 22.32 22.71 804,917 +0.30(+1.32%)
May 13, 2009 22.73 22.73 22.33 22.41 707,401 -0.84(-3.59%)
May 12, 2009 23.35 23.39 22.94 23.24 776,244 +0.19(+0.82%)
May 11, 2009 23.18 23.20 22.88 23.06 776,841 -0.64(-2.70%)
May 08, 2009 23.02 23.70 23.02 23.70 719,340 +1.03(+4.55%)
May 07, 2009 23.88 23.88 22.48 22.67 930,295 -0.50(-2.15%)
May 06, 2009 22.99 23.17 22.70 23.16 1,031,231 +0.61(+2.69%)
May 05, 2009 22.72 22.72 22.42 22.56 644,160 -0.25(-1.12%)
May 04, 2009 22.67 22.81 22.64 22.81 1,033,977 +1.00(+4.56%)
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.