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

63.00 USD -0.68 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.51 42.65 41.96 42.51 884,625 +0.07(+0.16%)
Jul 29, 2010 42.87 43.00 42.09 42.44 817,620 +0.17(+0.40%)
Jul 28, 2010 42.42 42.51 42.16 42.27 599,908 -0.26(-0.61%)
Jul 27, 2010 42.77 42.79 42.26 42.53 1,038,016 +0.02(+0.05%)
Jul 26, 2010 42.09 42.51 41.95 42.51 845,238 +0.26(+0.62%)
Jul 23, 2010 41.70 42.25 41.50 42.25 1,060,221 +0.42(+1.00%)
Jul 22, 2010 41.42 41.89 41.37 41.83 943,021 +1.37(+3.39%)
Jul 21, 2010 41.15 41.20 40.29 40.46 708,045 -0.69(-1.68%)
Jul 20, 2010 40.19 41.15 40.12 41.15 524,061 +0.49(+1.21%)
Jul 19, 2010 40.66 40.84 40.32 40.66 741,701 +0.31(+0.77%)
Jul 16, 2010 40.35 41.23 40.28 40.35 1,044,801 -1.31(-3.14%)
Jul 15, 2010 41.64 41.72 41.00 41.66 771,585 +0.14(+0.34%)
Jul 14, 2010 41.30 41.64 41.20 41.52 586,990 +0.03(+0.07%)
Jul 13, 2010 41.22 41.56 41.17 41.49 1,377,374 +0.73(+1.79%)
Jul 12, 2010 40.66 40.88 40.47 40.76 840,939 -0.25(-0.61%)
Jul 09, 2010 41.01 41.05 40.53 41.01 1,750,808 +0.25(+0.61%)
Jul 08, 2010 40.66 40.82 40.27 40.76 1,665,146 +0.29(+0.72%)
Jul 07, 2010 39.59 40.47 39.53 40.47 778,543 +1.12(+2.85%)
Jul 06, 2010 39.55 39.96 39.07 39.35 882,777 +0.66(+1.71%)
Jul 02, 2010 38.69 39.02 38.37 38.69 1,043,894 +0.09(+0.23%)
Jul 01, 2010 38.77 38.87 38.11 38.60 2,425,801 +0.22(+0.57%)
Jun 30, 2010 38.62 39.07 38.32 38.38 1,105,817 -0.28(-0.72%)
Jun 29, 2010 39.32 39.32 38.41 38.66 1,000 -1.63(-4.05%)
Jun 25, 2010 40.29 40.49 39.79 40.29 799,320 +0.19(+0.47%)
Jun 24, 2010 40.52 40.54 39.96 40.10 669,349 -0.68(-1.67%)
Jun 23, 2010 40.77 41.02 40.29 40.78 830,596 +0.24(+0.59%)
Jun 22, 2010 41.18 41.35 40.43 40.54 700,821 -0.54(-1.31%)
Jun 21, 2010 41.65 41.79 40.91 41.08 924,857 +0.11(+0.27%)
Jun 18, 2010 40.97 41.13 40.82 40.97 632,241 +0.04(+0.10%)
Jun 17, 2010 41.08 41.08 40.55 40.93 834,999 +0.03(+0.07%)
Jun 16, 2010 40.51 41.08 40.46 40.90 2,009,360 -0.06(-0.15%)
Jun 15, 2010 40.32 41.01 40.19 40.96 783,382 +1.26(+3.17%)
Jun 14, 2010 40.04 40.34 39.65 39.70 897,368 +0.17(+0.43%)
Jun 11, 2010 39.01 39.58 38.93 39.53 727,931 +0.14(+0.36%)
Jun 10, 2010 39.06 39.44 38.91 39.39 965,341 +1.38(+3.62%)
Jun 09, 2010 38.41 38.80 37.84 38.01 1,352,316 -0.10(-0.25%)
Jun 08, 2010 37.64 38.16 37.31 38.11 1,580,026 +0.73(+1.95%)
Jun 07, 2010 38.10 38.23 37.35 37.38 878,932 -0.50(-1.32%)
Jun 04, 2010 37.88 38.73 37.68 37.88 1,468,012 -1.58(-4.00%)
Jun 03, 2010 39.63 39.83 39.03 39.46 960,021 -0.06(-0.15%)
Jun 02, 2010 38.71 39.60 38.50 39.52 750,351 +1.14(+2.97%)
Jun 01, 2010 38.46 39.38 38.35 38.38 1,712,778 -0.52(-1.34%)
May 28, 2010 38.90 39.41 38.64 38.90 1,602,908 -0.64(-1.62%)
May 27, 2010 38.78 39.54 38.58 39.54 817,536 +2.02(+5.38%)
May 26, 2010 37.91 38.42 37.36 37.52 220 -0.39(-1.03%)
May 25, 2010 36.79 37.97 36.49 37.91 1,968,370 -0.14(-0.37%)
May 24, 2010 38.42 38.73 38.05 38.05 927,102 -0.87(-2.24%)
May 21, 2010 37.40 38.92 37.36 38.92 2,876,527 +0.94(+2.47%)
May 20, 2010 37.76 38.65 37.66 37.98 1,754,330 -1.57(-3.97%)
May 19, 2010 39.37 39.70 38.80 39.55 1,360,160 -0.02(-0.05%)
May 18, 2010 40.68 40.88 39.37 39.57 927,254 -0.86(-2.13%)
May 17, 2010 40.65 40.73 39.52 40.43 1,217,242 +0.00(+0.00%)
May 14, 2010 40.43 41.16 40.08 40.43 1,138,127 -1.11(-2.67%)
May 13, 2010 41.83 42.08 41.47 41.54 863,323 -0.54(-1.28%)
May 12, 2010 41.90 42.19 41.81 42.08 1,002,677 +0.52(+1.25%)
May 11, 2010 42.01 42.17 41.51 41.56 1,225,296 -0.65(-1.54%)
May 10, 2010 41.82 42.23 41.81 42.21 1,428,525 +2.62(+6.62%)
May 07, 2010 39.90 40.32 38.65 39.59 3,575,900 +0.93(+2.41%)
May 06, 2010 41.02 41.41 34.00 38.66 3,338,919 -2.51(-6.10%)
May 05, 2010 41.40 41.87 41.15 41.17 1,703,163 -1.02(-2.42%)
May 04, 2010 42.88 42.88 42.03 42.19 1,629,881 -1.74(-3.96%)
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.