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

60.15 USD -1.78 (-2.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.10 45.76 45.06 45.75 2,403,124 +0.77(+1.71%)
Dec 28, 2012 45.09 45.22 44.98 44.98 2,011,599 -0.34(-0.75%)
Dec 27, 2012 45.40 45.42 45.00 45.32 1,547,023 +0.17(+0.38%)
Dec 26, 2012 45.33 45.39 45.02 45.15 1,370,368 +0.06(+0.13%)
Dec 24, 2012 45.21 45.21 45.03 45.09 864,705 -0.14(-0.31%)
Dec 21, 2012 44.93 45.23 44.83 45.23 1,595,150 -0.35(-0.77%)
Dec 20, 2012 45.41 45.62 45.36 45.58 1,151,523 -0.29(-0.63%)
Dec 19, 2012 46.08 46.08 45.86 45.87 2,030,350 +0.12(+0.26%)
Dec 18, 2012 45.51 45.80 45.43 45.75 1,810,344 +0.33(+0.73%)
Dec 17, 2012 45.18 45.42 45.14 45.42 1,297,052 +0.23(+0.51%)
Dec 14, 2012 45.12 45.33 45.05 45.19 804,739 +0.23(+0.51%)
Dec 13, 2012 45.15 45.19 44.88 44.96 814,100 -0.23(-0.51%)
Dec 12, 2012 45.15 45.39 45.06 45.19 1,267,614 +0.28(+0.62%)
Dec 11, 2012 44.87 45.01 44.81 44.91 1,419,951 +0.24(+0.54%)
Dec 10, 2012 44.61 44.77 44.55 44.67 1,528,254 +0.02(+0.04%)
Dec 07, 2012 44.60 44.65 44.43 44.65 1,378,690 +0.10(+0.22%)
Dec 06, 2012 44.59 44.60 44.40 44.55 1,913,747 +0.05(+0.11%)
Dec 05, 2012 44.40 44.67 44.30 44.50 1,161,576 +0.28(+0.63%)
Dec 04, 2012 44.27 44.36 44.20 44.22 1,851,366 +0.15(+0.34%)
Nov 30, 2012 44.08 44.25 44.02 44.07 921,628 +0.02(+0.05%)
Nov 29, 2012 44.03 44.18 43.86 44.05 1,921,147 +0.31(+0.71%)
Nov 28, 2012 43.17 43.77 43.06 43.74 1,321,957 +0.32(+0.74%)
Nov 27, 2012 43.64 43.70 43.41 43.42 786,595 -0.28(-0.64%)
Nov 26, 2012 43.61 43.73 43.48 43.70 1,227,630 -0.15(-0.34%)
Nov 23, 2012 43.49 43.85 43.49 43.85 292,071 +0.92(+2.14%)
Nov 21, 2012 42.80 42.99 42.77 42.93 587,278 +0.03(+0.07%)
Nov 20, 2012 42.71 42.90 42.58 42.90 674,248 +0.04(+0.09%)
Nov 19, 2012 42.55 42.89 42.52 42.86 677,307 +0.79(+1.88%)
Nov 16, 2012 42.06 42.12 41.69 42.07 959,537 +0.04(+0.10%)
Nov 15, 2012 42.06 42.23 41.87 42.03 925,317 +0.08(+0.19%)
Nov 14, 2012 42.55 42.58 41.86 41.95 1,346,816 -0.42(-0.99%)
Nov 13, 2012 42.31 42.70 42.23 42.37 768,574 -0.33(-0.77%)
Nov 12, 2012 42.78 42.80 42.60 42.70 633,001 +0.03(+0.07%)
Nov 09, 2012 42.58 42.90 42.50 42.67 926,905 +0.04(+0.09%)
Nov 08, 2012 42.96 43.13 42.60 42.63 1,010,651 -0.45(-1.05%)
Nov 07, 2012 43.24 43.29 42.83 43.08 1,292,324 -0.66(-1.51%)
Nov 06, 2012 43.54 43.80 43.48 43.74 560,392 +0.34(+0.78%)
Nov 05, 2012 43.34 43.43 43.22 43.40 521,283 +0.03(+0.07%)
Nov 02, 2012 43.86 43.89 43.32 43.37 960,953 -0.40(-0.91%)
Nov 01, 2012 43.56 43.82 43.46 43.77 1,063,656 +0.48(+1.11%)
Oct 31, 2012 43.53 43.60 43.17 43.29 846,281 +0.02(+0.05%)
Oct 26, 2012 43.29 43.27 43.27 43.27 533,600 -0.14(-0.32%)
Oct 25, 2012 43.63 43.65 43.21 43.41 519,818 +0.32(+0.74%)
Oct 24, 2012 43.39 43.43 43.08 43.09 656,137 +0.00(+0.00%)
Oct 23, 2012 43.16 43.17 42.81 43.09 1,161,005 -0.50(-1.15%)
Oct 19, 2012 44.10 44.12 43.53 43.59 545,807 -0.67(-1.51%)
Oct 18, 2012 44.24 44.46 44.10 44.26 457,990 -0.10(-0.23%)
Oct 17, 2012 44.18 44.40 44.06 44.36 828,000 +0.34(+0.77%)
Oct 16, 2012 43.76 44.04 43.76 44.02 855,376 +0.61(+1.41%)
Oct 15, 2012 43.18 43.41 43.01 43.41 550,815 +0.46(+1.07%)
Oct 12, 2012 43.17 43.30 42.90 42.95 882,297 -0.12(-0.28%)
Oct 11, 2012 43.26 43.34 43.07 43.07 378,891 +0.33(+0.77%)
Oct 10, 2012 42.93 42.97 42.62 42.74 642,032 -0.12(-0.28%)
Oct 09, 2012 43.23 43.30 42.84 42.86 910,556 -0.55(-1.27%)
Oct 08, 2012 43.44 43.49 43.34 43.41 558,221 -0.33(-0.75%)
Oct 05, 2012 44.02 44.18 43.65 43.74 565,571 -0.03(-0.07%)
Oct 04, 2012 43.46 43.77 43.44 43.77 539,142 +0.53(+1.23%)
Oct 03, 2012 43.41 43.41 43.13 43.24 484,893 -0.18(-0.41%)
Oct 02, 2012 43.67 43.72 43.27 43.42 999,137 +0.11(+0.25%)
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.