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

63.25 USD +0.41 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 48.91 49.01 48.84 48.91 862,929 -0.21(-0.43%)
Sep 26, 2013 49.10 49.24 48.96 49.12 869,503 +0.20(+0.41%)
Sep 25, 2013 48.90 49.12 48.86 48.92 1,343,817 +0.00(+0.00%)
Sep 24, 2013 49.03 49.14 48.81 48.92 1,788,702 -0.12(-0.24%)
Sep 23, 2013 49.01 49.14 48.88 49.04 929,235 -0.20(-0.41%)
Sep 20, 2013 49.65 49.65 49.23 49.24 912,486 -0.43(-0.87%)
Sep 19, 2013 49.99 49.99 49.61 49.67 1,701,649 -0.43(-0.86%)
Sep 18, 2013 48.68 50.10 48.52 50.10 1,334,104 +1.43(+2.94%)
Sep 17, 2013 48.57 48.67 48.51 48.67 985,252 +0.10(+0.21%)
Sep 16, 2013 48.83 48.78 48.56 48.57 1,227,008 +0.36(+0.75%)
Sep 13, 2013 47.98 48.21 47.93 48.21 1,122,711 +0.22(+0.46%)
Sep 12, 2013 48.12 48.21 47.97 47.99 1,204,147 -0.31(-0.64%)
Sep 11, 2013 48.04 48.32 47.95 48.30 1,290,468 +0.18(+0.37%)
Sep 10, 2013 48.06 48.17 47.93 48.12 1,352,650 +0.44(+0.92%)
Sep 09, 2013 47.28 47.69 47.20 47.68 844,930 +0.82(+1.75%)
Sep 06, 2013 46.86 47.04 46.55 46.86 1,461,577 +0.25(+0.54%)
Sep 05, 2013 46.37 46.66 46.37 46.61 615,881 +0.12(+0.26%)
Sep 04, 2013 46.04 46.56 46.03 46.49 837,624 +0.39(+0.85%)
Sep 03, 2013 46.23 46.41 45.94 46.10 1,391,093 +0.72(+1.59%)
Aug 30, 2013 45.72 45.72 45.31 45.38 1,031,571 -0.32(-0.70%)
Aug 29, 2013 45.65 45.92 45.65 45.70 1,148,123 +0.03(+0.07%)
Aug 28, 2013 45.55 45.91 45.48 45.67 1,763,511 -0.05(-0.11%)
Aug 27, 2013 46.03 46.15 45.71 45.72 950,601 -0.82(-1.76%)
Aug 26, 2013 46.73 46.79 46.50 46.54 1,294,971 -0.30(-0.64%)
Aug 23, 2013 46.84 46.89 46.58 46.84 736,162 +0.37(+0.80%)
Aug 22, 2013 46.25 46.55 46.25 46.47 809,309 +0.48(+1.04%)
Aug 21, 2013 46.34 46.38 45.83 45.99 1,183,186 -0.62(-1.33%)
Aug 20, 2013 46.53 46.77 46.45 46.61 690,570 -0.08(-0.17%)
Aug 19, 2013 47.15 47.15 46.68 46.69 814,146 -0.45(-0.95%)
Aug 16, 2013 47.17 47.29 47.10 47.14 742,370 +0.03(+0.06%)
Aug 15, 2013 46.99 47.16 46.64 47.11 1,243,420 -0.36(-0.76%)
Aug 14, 2013 47.50 47.56 47.43 47.47 900,329 +0.01(+0.02%)
Aug 13, 2013 47.31 47.49 47.07 47.46 974,903 +0.34(+0.72%)
Aug 12, 2013 47.04 47.21 47.00 47.12 755,700 -0.03(-0.06%)
Aug 09, 2013 47.05 47.25 46.98 47.15 880,663 +0.08(+0.17%)
Aug 08, 2013 46.86 47.12 46.71 47.07 1,038,998 +0.53(+1.14%)
Aug 07, 2013 46.56 46.68 46.50 46.54 956,435 -0.29(-0.62%)
Aug 06, 2013 47.05 47.06 46.71 46.83 801,355 -0.15(-0.32%)
Aug 05, 2013 46.98 47.01 46.84 46.98 842,915 -0.15(-0.32%)
Aug 02, 2013 46.90 47.18 46.86 47.13 1,371,530 +0.23(+0.49%)
Aug 01, 2013 46.82 46.98 46.74 46.90 2,161,617 +0.60(+1.30%)
Jul 31, 2013 46.22 46.61 46.13 46.30 942,415 +0.05(+0.11%)
Jul 30, 2013 46.54 46.54 46.17 46.25 693,406 -0.09(-0.19%)
Jul 29, 2013 46.42 46.44 46.26 46.34 573,644 -0.43(-0.92%)
Jul 26, 2013 46.65 46.77 46.37 46.77 1,480,346 -0.24(-0.51%)
Jul 25, 2013 46.62 47.03 46.56 47.01 906,618 +0.13(+0.28%)
Jul 24, 2013 47.23 47.23 46.74 46.88 739,036 -0.20(-0.42%)
Jul 23, 2013 47.12 47.19 46.95 47.08 792,603 +0.19(+0.41%)
Jul 22, 2013 46.66 46.90 46.66 46.89 1,331,264 +0.30(+0.64%)
Jul 19, 2013 46.51 46.65 46.40 46.59 858,717 -0.03(-0.06%)
Jul 18, 2013 46.50 46.66 46.46 46.62 904,359 +0.17(+0.38%)
Jul 17, 2013 46.56 46.60 46.31 46.45 676,355 +0.19(+0.40%)
Jul 16, 2013 46.26 46.27 46.09 46.26 809,054 -0.03(-0.06%)
Jul 15, 2013 46.17 46.31 46.08 46.29 995,380 +0.33(+0.72%)
Jul 12, 2013 45.95 46.02 45.85 45.96 781,290 -0.29(-0.62%)
Jul 11, 2013 45.92 46.32 45.74 46.25 926,904 +1.31(+2.91%)
Jul 10, 2013 44.86 45.24 44.83 44.94 1,482,966 +0.07(+0.16%)
Jul 09, 2013 45.02 44.92 44.68 44.87 980,324 +0.31(+0.70%)
Jul 08, 2013 44.56 44.68 44.45 44.56 820,095 +0.15(+0.34%)
Jul 05, 2013 44.60 44.61 44.10 44.41 743,933 +0.14(+0.32%)
Jul 03, 2013 44.04 44.40 43.95 44.27 814,340 -0.08(-0.18%)
Jul 02, 2013 44.54 44.81 44.21 44.35 790,351 -0.34(-0.76%)
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.