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

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.45 31.46 31.28 31.37 835,041 -0.19(-0.60%)
Apr 27, 2012 31.52 31.59 31.36 31.56 1,669,622 +0.12(+0.37%)
Apr 26, 2012 31.14 31.46 31.10 31.44 1,151,772 +0.20(+0.62%)
Apr 25, 2012 31.21 31.28 31.09 31.25 5,468,612 +0.38(+1.22%)
Apr 24, 2012 30.78 30.99 30.78 30.87 635,079 +0.20(+0.64%)
Apr 23, 2012 30.65 30.71 30.42 30.68 1,348,053 -0.53(-1.69%)
Apr 20, 2012 31.24 31.34 31.18 31.20 728,087 +0.21(+0.68%)
Apr 19, 2012 31.16 31.33 30.84 30.99 660,747 -0.17(-0.53%)
Apr 18, 2012 31.09 31.28 31.05 31.16 1,101,717 -0.14(-0.46%)
Apr 17, 2012 31.11 31.41 31.02 31.31 985,940 +0.48(+1.57%)
Apr 16, 2012 30.98 31.03 30.69 30.82 1,526,740 +0.09(+0.28%)
Apr 13, 2012 31.09 31.09 30.68 30.73 895,026 -0.56(-1.80%)
Apr 12, 2012 30.84 31.35 30.83 31.30 925,580 +0.60(+1.95%)
Apr 11, 2012 30.84 30.92 30.66 30.70 942,340 +0.35(+1.17%)
Apr 10, 2012 30.86 30.90 30.29 30.34 1,967,594 -0.59(-1.89%)
Apr 09, 2012 30.84 31.04 30.78 30.93 862,872 -0.27(-0.86%)
Apr 05, 2012 31.05 31.31 31.04 31.20 747,686 -0.01(-0.02%)
Apr 04, 2012 31.33 31.38 31.08 31.20 1,208,422 -0.69(-2.17%)
Apr 03, 2012 32.21 32.25 31.72 31.90 935,197 -0.43(-1.32%)
Apr 02, 2012 31.86 32.43 31.80 32.32 1,131,333 +0.38(+1.18%)
Mar 30, 2012 31.96 31.98 31.74 31.95 854,696 +0.26(+0.82%)
Mar 29, 2012 31.63 31.71 31.37 31.69 1,521,009 -0.22(-0.70%)
Mar 28, 2012 32.19 32.19 31.75 31.91 1,331,633 -0.26(-0.81%)
Mar 27, 2012 32.37 32.39 32.17 32.17 830,381 -0.20(-0.62%)
Mar 26, 2012 32.18 32.40 32.16 32.37 1,546,876 +0.44(+1.38%)
Mar 23, 2012 31.72 31.94 31.57 31.93 1,124,790 +0.21(+0.66%)
Mar 22, 2012 31.70 31.80 31.59 31.72 775,441 -0.29(-0.90%)
Mar 21, 2012 32.08 32.11 31.89 32.01 807,878 -0.14(-0.45%)
Mar 20, 2012 32.09 32.19 31.95 32.16 930,790 -0.38(-1.15%)
Mar 19, 2012 32.42 32.63 32.35 32.53 1,035,128 +0.06(+0.18%)
Mar 16, 2012 32.49 32.58 32.45 32.48 1,402,902 +0.14(+0.42%)
Mar 15, 2012 32.21 32.39 32.09 32.34 938,681 +0.24(+0.74%)
Mar 14, 2012 32.32 32.37 32.01 32.10 706,042 -0.32(-0.98%)
Mar 13, 2012 32.01 32.43 31.96 32.42 1,512,790 +0.56(+1.77%)
Mar 12, 2012 31.85 31.88 31.67 31.85 789,269 -0.11(-0.34%)
Mar 09, 2012 31.95 32.10 31.87 31.96 626,595 -0.09(-0.29%)
Mar 08, 2012 31.84 32.15 31.75 32.06 756,563 +0.70(+2.24%)
Mar 07, 2012 31.24 31.41 31.14 31.36 798,627 +0.35(+1.14%)
Mar 06, 2012 31.28 31.29 30.92 31.00 2,324,176 -0.98(-3.07%)
Mar 05, 2012 32.16 32.19 31.95 31.98 1,420,609 -0.33(-1.03%)
Mar 02, 2012 32.39 32.41 32.19 32.32 1,173,054 -0.23(-0.71%)
Mar 01, 2012 32.40 32.62 32.35 32.55 2,556,619 +0.31(+0.96%)
Feb 29, 2012 32.61 32.73 32.18 32.24 2,129,118 -0.25(-0.78%)
Feb 28, 2012 32.32 32.51 32.22 32.49 852,082 +0.30(+0.94%)
Feb 27, 2012 32.00 32.27 31.88 32.19 918,085 -0.22(-0.67%)
Feb 24, 2012 32.33 32.50 32.32 32.40 736,149 +0.22(+0.67%)
Feb 23, 2012 32.06 32.22 31.89 32.19 813,740 +0.17(+0.52%)
Feb 22, 2012 32.03 32.09 31.93 32.02 2,059,450 -0.07(-0.23%)
Feb 21, 2012 32.14 32.25 32.03 32.09 1,944,187 +0.04(+0.11%)
Feb 17, 2012 32.15 32.15 31.91 32.06 551,910 +0.12(+0.36%)
Feb 16, 2012 31.46 31.96 31.38 31.94 695,714 +0.40(+1.28%)
Feb 15, 2012 31.78 31.79 31.46 31.54 951,395 +0.07(+0.21%)
Feb 14, 2012 31.54 31.60 31.26 31.47 772,158 -0.20(-0.62%)
Feb 13, 2012 31.72 31.76 31.57 31.67 1,147,867 +0.33(+1.06%)
Feb 10, 2012 31.28 31.37 31.21 31.33 781,048 -0.58(-1.81%)
Feb 09, 2012 31.97 32.02 31.75 31.91 1,188,991 +0.04(+0.14%)
Feb 08, 2012 31.82 31.96 31.69 31.87 1,146,447 +0.13(+0.41%)
Feb 07, 2012 31.55 31.77 31.37 31.74 1,401,371 +0.19(+0.60%)
Feb 06, 2012 31.38 31.57 31.36 31.55 1,152,507 -0.13(-0.41%)
Feb 03, 2012 31.50 31.72 31.41 31.68 1,525,836 +0.50(+1.60%)
Feb 02, 2012 31.22 31.33 31.11 31.18 996,571 +0.09(+0.28%)
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.