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

58.70 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.28 30.29 30.12 30.21 867,159 -0.18(-0.60%)
Apr 27, 2012 30.35 30.42 30.19 30.39 1,733,841 +0.11(+0.37%)
Apr 26, 2012 29.99 30.29 29.95 30.28 1,196,072 +0.19(+0.62%)
Apr 25, 2012 30.06 30.12 29.94 30.09 5,678,952 +0.36(+1.22%)
Apr 24, 2012 29.64 29.84 29.64 29.73 659,506 +0.19(+0.64%)
Apr 23, 2012 29.51 29.57 29.30 29.54 1,399,903 -0.51(-1.69%)
Apr 20, 2012 30.08 30.18 30.03 30.05 756,091 +0.20(+0.68%)
Apr 19, 2012 30.01 30.17 29.69 29.85 686,161 -0.16(-0.53%)
Apr 18, 2012 29.94 30.12 29.90 30.01 1,144,092 -0.14(-0.46%)
Apr 17, 2012 29.96 30.24 29.87 30.15 1,023,862 +0.47(+1.57%)
Apr 16, 2012 29.83 29.88 29.55 29.68 1,585,463 +0.08(+0.28%)
Apr 13, 2012 29.94 29.94 29.55 29.60 929,451 -0.54(-1.80%)
Apr 12, 2012 29.70 30.19 29.69 30.14 961,181 +0.58(+1.95%)
Apr 11, 2012 29.69 29.77 29.52 29.56 978,586 +0.34(+1.17%)
Apr 10, 2012 29.72 29.76 29.16 29.22 2,043,273 -0.56(-1.89%)
Apr 09, 2012 29.69 29.89 29.64 29.78 896,060 -0.26(-0.86%)
Apr 05, 2012 29.90 30.15 29.89 30.04 776,444 -0.01(-0.02%)
Apr 04, 2012 30.17 30.22 29.93 30.05 1,254,902 -0.67(-2.17%)
Apr 03, 2012 31.02 31.06 30.54 30.72 971,167 -0.41(-1.32%)
Apr 02, 2012 30.68 31.23 30.62 31.13 1,174,847 +0.36(+1.18%)
Mar 30, 2012 30.78 30.80 30.56 30.77 887,570 +0.25(+0.82%)
Mar 29, 2012 30.46 30.54 30.21 30.51 1,579,511 -0.22(-0.70%)
Mar 28, 2012 31.00 31.00 30.57 30.73 1,382,852 -0.25(-0.81%)
Mar 27, 2012 31.17 31.19 30.98 30.98 862,320 -0.19(-0.62%)
Mar 26, 2012 30.99 31.20 30.97 31.18 1,606,374 +0.42(+1.38%)
Mar 23, 2012 30.54 30.76 30.40 30.75 1,168,053 +0.20(+0.66%)
Mar 22, 2012 30.53 30.62 30.42 30.55 805,267 -0.28(-0.90%)
Mar 21, 2012 30.89 30.92 30.71 30.83 838,951 -0.14(-0.45%)
Mar 20, 2012 30.90 31.00 30.77 30.97 966,591 -0.36(-1.15%)
Mar 19, 2012 31.22 31.42 31.15 31.33 1,074,943 +0.06(+0.18%)
Mar 16, 2012 31.29 31.38 31.25 31.27 1,456,862 +0.13(+0.42%)
Mar 15, 2012 31.02 31.19 30.90 31.14 974,785 +0.23(+0.74%)
Mar 14, 2012 31.13 31.18 30.82 30.91 733,198 -0.31(-0.98%)
Mar 13, 2012 30.82 31.22 30.77 31.22 1,570,976 +0.54(+1.77%)
Mar 12, 2012 30.67 30.70 30.50 30.67 819,626 -0.10(-0.34%)
Mar 09, 2012 30.77 30.91 30.69 30.78 650,696 -0.09(-0.29%)
Mar 08, 2012 30.66 30.96 30.57 30.87 785,663 +0.67(+2.23%)
Mar 07, 2012 30.08 30.25 29.98 30.19 829,344 +0.34(+1.14%)
Mar 06, 2012 30.12 30.13 29.78 29.85 2,413,570 -0.95(-3.07%)
Mar 05, 2012 30.97 30.99 30.76 30.80 1,475,250 -0.32(-1.03%)
Mar 02, 2012 31.19 31.21 31.00 31.12 1,218,173 -0.22(-0.71%)
Mar 01, 2012 31.20 31.41 31.15 31.34 2,654,954 +0.30(+0.96%)
Feb 29, 2012 31.40 31.52 30.99 31.04 2,211,011 -0.24(-0.78%)
Feb 28, 2012 31.12 31.31 31.03 31.29 884,856 +0.29(+0.94%)
Feb 27, 2012 30.81 31.07 30.70 30.99 953,398 -0.21(-0.67%)
Feb 24, 2012 31.13 31.29 31.13 31.20 764,464 +0.21(+0.67%)
Feb 23, 2012 30.87 31.03 30.71 30.99 845,039 +0.16(+0.52%)
Feb 22, 2012 30.84 30.90 30.75 30.83 2,138,663 -0.07(-0.23%)
Feb 21, 2012 30.95 31.06 30.84 30.90 2,018,966 +0.03(+0.11%)
Feb 17, 2012 30.96 30.96 30.73 30.87 573,138 +0.11(+0.36%)
Feb 16, 2012 30.30 30.78 30.22 30.76 722,473 +0.39(+1.28%)
Feb 15, 2012 30.61 30.61 30.30 30.37 987,989 +0.06(+0.21%)
Feb 14, 2012 30.37 30.43 30.10 30.31 801,858 -0.19(-0.62%)
Feb 13, 2012 30.54 30.59 30.40 30.49 1,192,018 +0.32(+1.06%)
Feb 10, 2012 30.12 30.21 30.05 30.17 811,090 -0.56(-1.81%)
Feb 09, 2012 30.79 30.83 30.58 30.73 1,234,723 +0.04(+0.14%)
Feb 08, 2012 30.64 30.77 30.51 30.69 1,190,543 +0.13(+0.41%)
Feb 07, 2012 30.38 30.59 30.21 30.56 1,455,272 +0.18(+0.60%)
Feb 06, 2012 30.22 30.40 30.19 30.38 1,196,836 -0.13(-0.41%)
Feb 03, 2012 30.33 30.54 30.25 30.51 1,584,525 +0.48(+1.60%)
Feb 02, 2012 30.06 30.17 29.96 30.03 1,034,902 +0.08(+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.