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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.53 37.53 37.40 37.43 1,494,382 +0.27(+0.72%)
Mar 28, 2014 37.16 37.30 37.14 37.16 1,412,793 +0.25(+0.69%)
Mar 27, 2014 36.68 36.95 36.67 36.91 1,289,859 +0.25(+0.69%)
Mar 26, 2014 36.99 36.99 36.65 36.66 1,341,308 +0.03(+0.08%)
Mar 25, 2014 36.55 36.72 36.44 36.63 1,264,907 +0.39(+1.08%)
Mar 24, 2014 36.31 36.41 36.04 36.24 1,565,601 +0.10(+0.29%)
Mar 21, 2014 36.33 36.48 36.10 36.14 2,014,007 -0.03(-0.08%)
Mar 20, 2014 35.95 36.25 35.88 36.17 1,663,376 -0.08(-0.22%)
Mar 19, 2014 36.70 36.70 36.04 36.25 1,181,804 -0.46(-1.27%)
Mar 18, 2014 36.57 36.76 36.49 36.71 1,792,697 +0.25(+0.69%)
Mar 17, 2014 36.35 36.54 36.35 36.46 1,106,620 +0.36(+1.00%)
Mar 14, 2014 36.02 36.24 35.98 36.10 1,577,164 -0.03(-0.08%)
Mar 13, 2014 36.84 36.84 36.04 36.13 1,377,044 -0.60(-1.63%)
Mar 12, 2014 36.53 36.73 36.43 36.73 744,642 -0.08(-0.22%)
Mar 11, 2014 36.98 37.15 36.76 36.81 914,636 -0.28(-0.76%)
Mar 10, 2014 37.12 37.12 36.84 37.09 1,118,493 -0.21(-0.57%)
Mar 07, 2014 37.49 37.49 37.14 37.30 1,499,393 -0.25(-0.67%)
Mar 06, 2014 37.48 37.63 37.48 37.55 1,233,495 +0.41(+1.11%)
Mar 05, 2014 37.18 37.19 37.07 37.14 1,126,207 -0.04(-0.10%)
Mar 04, 2014 37.20 37.24 37.11 37.18 1,089,990 +0.65(+1.78%)
Mar 03, 2014 36.72 36.72 36.39 36.53 1,779,568 -0.73(-1.96%)
Feb 28, 2014 37.27 37.38 37.08 37.26 1,551,228 +0.07(+0.18%)
Feb 27, 2014 37.03 37.19 36.88 37.19 1,235,744 +0.22(+0.60%)
Feb 26, 2014 37.07 37.09 36.86 36.97 1,100,533 -0.12(-0.32%)
Feb 25, 2014 37.22 37.26 37.04 37.09 1,449,577 -0.14(-0.38%)
Feb 24, 2014 37.09 37.40 36.95 37.23 1,430,409 +0.28(+0.76%)
Feb 21, 2014 36.98 37.11 36.94 36.95 1,154,583 +0.08(+0.22%)
Feb 20, 2014 36.72 36.93 36.61 36.87 1,654,691 +0.16(+0.42%)
Feb 19, 2014 36.84 37.05 36.69 36.71 4,354,306 -0.29(-0.78%)
Feb 18, 2014 36.93 37.05 36.87 37.00 1,446,648 +0.24(+0.64%)
Feb 14, 2014 36.64 36.76 36.76 36.76 996,663 +0.17(+0.46%)
Feb 13, 2014 36.30 36.62 36.10 36.60 648,737 +0.10(+0.27%)
Feb 12, 2014 36.50 36.58 36.41 36.50 1,189,335 +0.03(+0.08%)
Feb 11, 2014 36.09 36.53 36.02 36.47 1,398,488 +0.62(+1.73%)
Feb 10, 2014 35.71 35.97 35.71 35.85 948,309 -0.18(-0.51%)
Feb 07, 2014 35.83 36.04 35.71 36.03 973,735 +0.41(+1.16%)
Feb 06, 2014 35.20 35.63 35.20 35.62 1,009,079 +0.63(+1.79%)
Feb 05, 2014 34.93 35.04 34.76 34.99 1,274,479 +0.01(+0.02%)
Feb 04, 2014 34.87 35.00 34.78 34.98 1,567,121 +0.35(+1.02%)
Feb 03, 2014 35.18 35.27 34.60 34.63 3,192,414 -0.64(-1.82%)
Jan 31, 2014 35.15 35.48 35.03 35.27 2,076,952 -0.44(-1.24%)
Jan 30, 2014 35.86 35.86 35.58 35.71 1,020,901 +0.16(+0.46%)
Jan 29, 2014 35.65 35.74 35.43 35.55 1,491,995 -0.37(-1.03%)
Jan 28, 2014 35.65 35.97 35.65 35.92 1,276,552 +0.30(+0.83%)
Jan 27, 2014 35.87 35.89 35.42 35.63 3,156,145 -0.21(-0.60%)
Jan 24, 2014 36.36 36.46 35.83 35.84 1,983,801 -0.95(-2.59%)
Jan 23, 2014 37.08 37.08 36.64 36.79 1,250,231 -0.37(-0.99%)
Jan 22, 2014 37.17 37.19 37.06 37.16 1,323,958 +0.04(+0.12%)
Jan 21, 2014 37.21 37.22 36.96 37.12 1,866,099 +0.13(+0.36%)
Jan 17, 2014 37.12 36.98 36.98 36.98 1,261,275 -0.10(-0.28%)
Jan 16, 2014 37.10 37.10 36.94 37.09 1,422,094 -0.01(-0.04%)
Jan 15, 2014 37.03 37.15 36.96 37.10 1,029,702 +0.07(+0.20%)
Jan 14, 2014 36.96 37.03 36.73 37.03 1,279,245 +0.29(+0.78%)
Jan 13, 2014 36.93 37.00 36.66 36.74 1,870,843 -0.32(-0.86%)
Jan 10, 2014 36.84 37.09 36.82 37.06 3,103,602 +0.38(+1.03%)
Jan 09, 2014 36.76 36.76 36.48 36.68 1,519,831 -0.06(-0.16%)
Jan 08, 2014 36.84 36.84 36.67 36.74 1,670,726 -0.04(-0.10%)
Jan 07, 2014 36.81 36.81 36.71 36.78 900,704 +0.17(+0.46%)
Jan 06, 2014 36.86 36.86 36.58 36.61 1,092,277 -0.08(-0.22%)
Jan 03, 2014 36.83 36.83 36.65 36.69 2,801,617 +0.00(+0.00%)
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.