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 (%)
Apr 30, 2013 47.83 48.12 47.72 48.10 1,291,347 +0.25(+0.52%)
Apr 29, 2013 47.55 47.90 47.52 47.85 696,204 +0.58(+1.23%)
Apr 26, 2013 47.28 47.32 47.23 47.27 786,411 -0.06(-0.13%)
Apr 25, 2013 47.32 47.51 47.25 47.33 773,399 +0.27(+0.57%)
Apr 24, 2013 46.84 47.15 46.81 47.06 1,456,950 +0.38(+0.81%)
Apr 23, 2013 46.45 46.69 46.42 46.68 809,122 +0.48(+1.04%)
Apr 22, 2013 46.08 46.26 45.80 46.20 609,755 +0.13(+0.28%)
Apr 19, 2013 45.98 46.07 45.84 46.07 522,568 +0.45(+0.99%)
Apr 18, 2013 45.84 45.84 45.45 45.62 732,675 -0.04(-0.09%)
Apr 17, 2013 46.11 46.11 45.45 45.66 904,613 -0.94(-2.02%)
Apr 16, 2013 46.49 46.61 46.24 46.60 590,403 +0.79(+1.72%)
Apr 15, 2013 46.47 46.47 45.80 45.81 1,128,148 -1.10(-2.34%)
Apr 12, 2013 46.90 46.94 46.60 46.91 656,881 -0.23(-0.49%)
Apr 11, 2013 47.05 47.32 47.01 47.14 684,889 +0.25(+0.53%)
Apr 10, 2013 46.62 46.98 46.60 46.89 509,591 +0.62(+1.34%)
Apr 09, 2013 46.07 46.42 45.89 46.27 661,271 +0.25(+0.54%)
Apr 08, 2013 45.82 46.04 45.75 46.02 531,836 +0.12(+0.26%)
Apr 05, 2013 45.51 45.90 45.36 45.90 1,082,919 -0.17(-0.37%)
Apr 04, 2013 45.98 46.17 45.83 46.07 874,085 +0.23(+0.50%)
Apr 03, 2013 46.30 46.34 45.76 45.84 654,853 -0.34(-0.74%)
Apr 02, 2013 46.17 46.37 46.11 46.18 957,384 +0.31(+0.68%)
Apr 01, 2013 46.14 46.18 45.77 45.87 799,818 -0.49(-1.06%)
Mar 28, 2013 46.25 46.36 46.15 46.36 960,549 +0.18(+0.39%)
Mar 27, 2013 45.92 46.20 45.77 46.18 616,744 -0.11(-0.24%)
Mar 26, 2013 46.19 46.32 46.07 46.29 690,757 +0.37(+0.81%)
Mar 25, 2013 46.49 46.49 45.80 45.92 646,201 -0.44(-0.95%)
Mar 22, 2013 46.25 46.41 46.18 46.36 729,922 +0.20(+0.43%)
Mar 21, 2013 46.29 46.46 46.14 46.16 712,288 -0.44(-0.94%)
Mar 20, 2013 46.63 46.71 46.51 46.60 721,042 +0.31(+0.67%)
Mar 19, 2013 46.63 46.65 46.04 46.29 1,147,392 -0.19(-0.41%)
Mar 18, 2013 46.51 46.81 46.41 46.48 680,344 -0.54(-1.15%)
Mar 15, 2013 47.10 47.14 46.94 47.02 828,717 -0.04(-0.08%)
Mar 14, 2013 46.81 47.11 46.79 47.06 1,134,335 +0.35(+0.75%)
Mar 13, 2013 46.81 46.83 46.57 46.71 654,043 -0.17(-0.36%)
Mar 12, 2013 47.04 47.14 46.80 46.88 630,989 -0.25(-0.53%)
Mar 11, 2013 46.99 47.15 46.90 47.13 729,857 +0.07(+0.15%)
Mar 08, 2013 47.05 47.10 46.81 47.06 773,928 +0.12(+0.26%)
Mar 07, 2013 46.89 46.98 46.83 46.94 834,511 +0.15(+0.32%)
Mar 06, 2013 46.84 46.92 46.63 46.79 1,126,373 +0.11(+0.24%)
Mar 05, 2013 46.63 46.77 46.62 46.68 903,518 +0.41(+0.89%)
Mar 04, 2013 45.96 46.27 45.91 46.27 1,113,567 +0.07(+0.15%)
Mar 01, 2013 45.99 46.24 45.82 46.20 811,392 -0.01(-0.02%)
Feb 28, 2013 46.29 46.51 46.21 46.21 894,035 -0.06(-0.13%)
Feb 27, 2013 45.71 46.35 45.66 46.27 854,810 +0.55(+1.20%)
Feb 26, 2013 45.83 45.93 45.45 45.72 1,915,579 -0.69(-1.49%)
Feb 22, 2013 46.26 46.42 46.08 46.41 919,869 +0.50(+1.09%)
Feb 21, 2013 46.10 46.10 45.67 45.91 1,941,601 -0.60(-1.29%)
Feb 20, 2013 47.14 47.14 46.49 46.51 1,584,742 -0.49(-1.04%)
Feb 19, 2013 46.84 47.05 46.79 47.00 803,727 +0.46(+0.99%)
Feb 15, 2013 46.70 46.72 46.39 46.54 903,711 -0.13(-0.28%)
Feb 14, 2013 46.54 46.69 46.47 46.67 861,345 -0.19(-0.41%)
Feb 13, 2013 46.99 47.01 46.77 46.86 703,090 +0.16(+0.34%)
Feb 12, 2013 46.56 46.82 46.49 46.70 712,409 +0.15(+0.32%)
Feb 11, 2013 46.61 46.61 46.37 46.55 1,040,996 -0.03(-0.06%)
Feb 08, 2013 46.51 46.65 46.45 46.58 1,247,530 +0.28(+0.60%)
Feb 07, 2013 46.71 46.71 46.11 46.30 1,591,601 -0.43(-0.92%)
Feb 06, 2013 46.46 46.73 46.42 46.73 948,420 +0.22(+0.47%)
Feb 04, 2013 46.84 46.88 46.44 46.51 1,151,933 -0.76(-1.61%)
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.