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 (%)
Jan 31, 2011 32.31 32.49 32.26 32.34 1,323,809 +0.30(+0.94%)
Jan 28, 2011 32.67 32.72 31.99 32.04 1,537,623 -0.79(-2.40%)
Jan 27, 2011 32.81 32.94 32.69 32.83 1,435,527 +0.07(+0.21%)
Jan 26, 2011 32.72 32.83 32.64 32.76 1,805,562 +0.20(+0.62%)
Jan 25, 2011 32.46 32.56 32.27 32.56 1,080,007 -0.11(-0.33%)
Jan 24, 2011 32.33 32.66 32.33 32.66 1,173,031 +0.26(+0.81%)
Jan 21, 2011 32.50 32.58 32.32 32.40 1,007,310 +0.08(+0.25%)
Jan 20, 2011 32.34 32.38 32.03 32.32 1,419,218 -0.30(-0.91%)
Jan 19, 2011 32.96 32.99 32.50 32.62 1,427,137 -0.26(-0.78%)
Jan 18, 2011 32.82 32.95 32.79 32.87 1,487,070 +0.19(+0.58%)
Jan 14, 2011 32.42 32.72 32.40 32.68 1,075,340 +0.19(+0.58%)
Jan 13, 2011 32.65 32.72 32.46 32.50 1,407,249 -0.04(-0.12%)
Jan 12, 2011 32.26 32.54 32.20 32.54 1,119,446 +0.67(+2.09%)
Jan 11, 2011 31.74 31.91 31.70 31.87 984,385 +0.28(+0.87%)
Jan 10, 2011 31.50 31.62 31.32 31.60 952,563 -0.09(-0.28%)
Jan 07, 2011 31.95 31.95 31.51 31.68 1,228,099 -0.22(-0.70%)
Jan 06, 2011 32.25 32.25 31.81 31.90 2,266,244 -0.27(-0.84%)
Jan 05, 2011 31.91 32.20 31.89 32.17 2,191,338 -0.12(-0.37%)
Jan 04, 2011 32.55 32.60 32.09 32.29 1,494,975 -0.06(-0.19%)
Jan 03, 2011 32.35 32.48 32.32 32.35 2,698,033 +0.27(+0.84%)
Dec 31, 2010 31.88 32.21 31.88 32.09 1,151,973 +0.17(+0.55%)
Dec 30, 2010 31.92 32.21 31.75 31.91 1,827,003 +0.01(+0.04%)
Dec 29, 2010 31.88 32.01 31.84 31.90 1,383,818 +0.22(+0.70%)
Dec 28, 2010 31.70 31.77 31.59 31.68 1,080,010 +0.09(+0.28%)
Dec 27, 2010 31.56 31.72 31.49 31.59 1,012,503 -0.06(-0.19%)
Dec 23, 2010 31.64 31.71 31.60 31.65 1,268,254 -0.05(-0.15%)
Dec 22, 2010 31.66 31.70 31.60 31.70 1,197,771 +0.68(+2.20%)
Dec 21, 2010 31.00 31.06 30.98 31.01 1,803,007 +0.28(+0.92%)
Dec 20, 2010 30.87 30.87 30.63 30.73 995,516 -0.02(-0.06%)
Dec 17, 2010 30.73 30.77 30.57 30.75 1,049,516 -0.10(-0.33%)
Dec 16, 2010 30.72 30.89 30.62 30.85 960,604 +0.18(+0.59%)
Dec 15, 2010 30.90 31.00 30.61 30.67 1,485,087 -0.43(-1.39%)
Dec 14, 2010 31.08 31.27 31.03 31.10 1,169,295 +0.03(+0.10%)
Dec 13, 2010 31.04 31.23 30.96 31.07 1,465,364 +0.28(+0.92%)
Dec 10, 2010 30.66 30.80 30.56 30.79 993,050 +0.10(+0.32%)
Dec 09, 2010 30.76 30.77 30.52 30.69 1,103,115 +0.03(+0.11%)
Dec 08, 2010 30.65 30.77 30.41 30.66 857,794 +0.03(+0.08%)
Dec 07, 2010 31.05 31.08 30.60 30.63 1,682,761 +0.01(+0.02%)
Dec 06, 2010 30.52 30.67 30.48 30.63 1,115,637 -0.12(-0.38%)
Dec 03, 2010 30.46 30.79 30.43 30.74 879,975 +0.23(+0.74%)
Dec 02, 2010 29.95 30.52 29.92 30.52 2,146,019 +0.61(+2.05%)
Dec 01, 2010 29.75 29.94 29.68 29.90 3,717,659 +0.77(+2.66%)
Nov 30, 2010 29.02 29.34 28.96 29.13 1,632,935 -0.30(-1.03%)
Nov 29, 2010 29.35 29.52 29.06 29.43 1,317,315 -0.17(-0.57%)
Nov 26, 2010 29.62 29.75 29.56 29.60 390,764 -0.51(-1.69%)
Nov 24, 2010 29.92 30.11 30.11 30.11 965,861 +0.51(+1.72%)
Nov 23, 2010 29.86 29.92 29.53 29.60 1,340,296 -0.93(-3.05%)
Nov 22, 2010 30.46 30.62 30.16 30.53 1,213,615 -0.21(-0.69%)
Nov 19, 2010 30.54 30.76 30.36 30.74 1,056,758 +0.01(+0.04%)
Nov 18, 2010 30.64 30.76 30.60 30.73 1,143,050 +0.72(+2.39%)
Nov 17, 2010 30.02 30.17 29.94 30.01 839,898 +0.14(+0.48%)
Nov 16, 2010 30.34 30.35 29.74 29.87 1,747,815 -0.92(-2.98%)
Nov 15, 2010 30.79 30.87 30.61 30.79 1,451,124 +0.14(+0.46%)
Nov 12, 2010 30.83 30.99 30.44 30.65 1,143,811 -0.36(-1.15%)
Nov 11, 2010 30.99 31.04 30.85 31.00 1,507,510 -0.26(-0.85%)
Nov 10, 2010 31.26 31.32 30.86 31.27 1,202,456 +0.14(+0.44%)
Nov 09, 2010 31.65 31.70 30.99 31.13 6,843,410 -0.32(-1.03%)
Nov 08, 2010 31.39 31.49 31.25 31.45 1,300,123 -0.14(-0.45%)
Nov 05, 2010 31.63 31.74 31.49 31.59 2,439,361 -0.16(-0.51%)
Nov 04, 2010 31.58 31.76 31.52 31.76 1,579,959 +0.76(+2.46%)
Nov 03, 2010 30.89 31.01 30.52 30.99 2,284,954 +0.17(+0.57%)
Nov 02, 2010 30.81 30.88 30.69 30.82 1,356,247 +0.43(+1.40%)
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.