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

51.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.76 30.97 30.67 30.84 940,392 +0.00(+0.00%)
Mar 30, 2010 30.92 30.98 30.68 30.84 1,126,266 +0.02(+0.07%)
Mar 29, 2010 30.65 30.82 30.60 30.82 892,695 +0.40(+1.30%)
Mar 26, 2010 30.36 30.61 30.26 30.43 984,252 +0.20(+0.67%)
Mar 25, 2010 30.54 30.61 30.18 30.22 1,619,026 -0.05(-0.16%)
Mar 24, 2010 30.31 30.41 30.19 30.27 956,274 -0.48(-1.56%)
Mar 23, 2010 30.54 30.77 30.44 30.75 1,530,054 +0.22(+0.70%)
Mar 22, 2010 30.07 30.55 29.98 30.54 1,146,574 +0.14(+0.46%)
Mar 19, 2010 30.74 30.77 30.31 30.40 930,453 -0.31(-0.99%)
Mar 18, 2010 30.86 30.90 30.56 30.70 5,148,165 -0.24(-0.76%)
Mar 17, 2010 30.88 31.07 30.86 30.94 1,076,037 +0.22(+0.70%)
Mar 16, 2010 30.47 30.79 30.39 30.72 2,343,312 +0.40(+1.33%)
Mar 15, 2010 30.20 30.35 30.17 30.32 947,549 -0.24(-0.77%)
Mar 12, 2010 30.70 30.74 30.46 30.56 1,840,038 +0.12(+0.41%)
Mar 11, 2010 30.31 30.45 30.15 30.43 2,048,150 +0.06(+0.21%)
Mar 10, 2010 30.24 30.48 30.18 30.37 907,013 +0.17(+0.57%)
Mar 09, 2010 30.00 30.33 29.96 30.20 1,676,702 -0.04(-0.14%)
Mar 08, 2010 30.26 30.36 30.15 30.24 1,241,950 +0.05(+0.16%)
Mar 05, 2010 29.79 30.24 29.79 30.19 894,074 +0.63(+2.14%)
Mar 04, 2010 29.73 29.78 29.45 29.56 927,715 -0.11(-0.37%)
Mar 03, 2010 29.69 29.90 29.61 29.67 1,324,187 +0.24(+0.80%)
Mar 02, 2010 29.44 29.61 29.28 29.43 935,585 +0.22(+0.76%)
Mar 01, 2010 29.01 29.22 28.93 29.21 846,270 +0.31(+1.08%)
Feb 26, 2010 28.63 28.93 28.45 28.90 747,080 +0.26(+0.92%)
Feb 25, 2010 28.24 28.63 28.11 28.63 938,097 -0.13(-0.45%)
Feb 24, 2010 28.65 28.92 28.57 28.77 641,351 +0.20(+0.70%)
Feb 23, 2010 28.91 28.98 28.50 28.57 939,241 -0.46(-1.60%)
Feb 22, 2010 29.20 29.20 28.99 29.03 732,012 +0.01(+0.02%)
Feb 19, 2010 28.77 29.06 28.68 29.02 1,258,049 -0.15(-0.50%)
Feb 18, 2010 28.88 29.19 28.86 29.17 957,259 +0.33(+1.16%)
Feb 17, 2010 29.07 29.11 28.84 28.84 1,041,393 -0.10(-0.36%)
Feb 16, 2010 28.40 28.94 28.36 28.94 768,741 +0.83(+2.94%)
Feb 12, 2010 28.04 28.11 28.11 28.11 1,054,895 -0.40(-1.39%)
Feb 11, 2010 28.07 28.54 27.88 28.51 723,978 +0.41(+1.46%)
Feb 10, 2010 28.18 28.27 27.79 28.10 1,210,707 -0.19(-0.69%)
Feb 09, 2010 28.00 28.52 27.80 28.29 2,102,428 +0.85(+3.08%)
Feb 08, 2010 27.61 27.93 27.41 27.45 1,228,931 -0.19(-0.70%)
Feb 05, 2010 27.81 27.89 27.02 27.64 3,942,912 -0.33(-1.17%)
Feb 04, 2010 28.79 28.79 27.97 27.97 2,271,803 -1.33(-4.55%)
Feb 03, 2010 29.38 29.47 29.11 29.30 1,066,142 -0.20(-0.68%)
Feb 02, 2010 29.36 29.59 29.17 29.50 2,569,291 +0.33(+1.12%)
Feb 01, 2010 28.90 29.18 28.84 29.18 1,239,951 +0.65(+2.29%)
Jan 29, 2010 29.02 29.17 28.39 28.52 1,675,817 -0.40(-1.39%)
Jan 28, 2010 29.44 29.47 28.70 28.93 1,222,890 -0.41(-1.40%)
Jan 27, 2010 29.21 29.36 28.94 29.34 1,144,965 -0.10(-0.33%)
Jan 26, 2010 29.40 29.65 29.22 29.43 968,880 -0.22(-0.75%)
Jan 25, 2010 29.79 29.91 29.59 29.65 1,628,784 +0.28(+0.97%)
Jan 22, 2010 29.81 29.92 29.26 29.37 2,006,725 -0.50(-1.67%)
Jan 21, 2010 30.60 30.68 29.76 29.87 1,715,738 -0.78(-2.56%)
Jan 20, 2010 30.86 30.86 30.39 30.65 1,387,042 -0.83(-2.62%)
Jan 19, 2010 31.06 31.49 31.03 31.48 2,333,567 +0.37(+1.20%)
Jan 15, 2010 31.38 31.11 31.11 31.11 1,022,186 -0.43(-1.36%)
Jan 14, 2010 31.47 31.58 31.36 31.54 1,013,644 +0.08(+0.26%)
Jan 13, 2010 31.33 31.49 31.09 31.45 970,088 +0.25(+0.81%)
Jan 12, 2010 31.28 31.37 31.05 31.20 1,286,679 -0.15(-0.47%)
Jan 11, 2010 31.72 31.80 31.35 31.35 1,804,763 -0.11(-0.35%)
Jan 08, 2010 31.13 31.53 31.12 31.46 746,043 +0.31(+1.00%)
Jan 07, 2010 31.17 31.17 30.97 31.15 997,220 -0.18(-0.59%)
Jan 06, 2010 31.18 31.40 31.14 31.33 2,189,861 +0.14(+0.44%)
Jan 05, 2010 31.22 31.31 31.04 31.20 1,545,444 -0.01(-0.02%)
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.