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

58.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.90 38.91 38.56 38.65 2,485,128 -0.41(-1.06%)
May 28, 2015 38.92 39.08 38.77 39.07 1,089,101 -0.15(-0.37%)
May 27, 2015 38.92 39.26 38.88 39.21 2,204,847 +0.28(+0.71%)
May 26, 2015 39.31 39.57 38.85 38.94 2,200,624 -0.63(-1.59%)
May 22, 2015 39.64 39.57 39.57 39.57 937,684 -0.18(-0.44%)
May 21, 2015 39.64 39.80 39.58 39.74 1,355,468 +0.13(+0.33%)
May 20, 2015 39.53 39.75 39.49 39.61 2,576,240 +0.03(+0.08%)
May 19, 2015 39.55 39.63 39.50 39.58 3,139,317 -0.09(-0.23%)
May 18, 2015 39.71 39.73 39.60 39.67 1,959,164 -0.20(-0.50%)
May 15, 2015 39.70 39.88 39.59 39.87 2,325,607 +0.11(+0.27%)
May 14, 2015 39.66 39.77 39.59 39.76 7,333,893 +0.46(+1.17%)
May 13, 2015 39.50 39.54 39.27 39.31 1,617,211 +0.21(+0.53%)
May 12, 2015 39.10 39.19 38.99 39.10 1,203,232 -0.05(-0.12%)
May 11, 2015 39.27 39.32 39.11 39.14 1,358,476 -0.29(-0.74%)
May 08, 2015 39.08 39.51 39.08 39.44 1,344,798 +0.73(+1.90%)
May 07, 2015 38.70 38.71 38.50 38.70 1,457,916 -0.12(-0.32%)
May 06, 2015 38.99 39.09 38.69 38.82 1,707,723 -0.06(-0.16%)
May 05, 2015 39.31 39.31 38.83 38.88 1,844,930 -0.53(-1.34%)
May 04, 2015 39.41 39.44 39.33 39.41 2,096,572 +0.08(+0.19%)
May 01, 2015 39.20 39.34 39.08 39.34 3,931,280 +0.28(+0.71%)
Apr 30, 2015 39.21 39.22 38.99 39.06 2,699,519 -0.41(-1.03%)
Apr 29, 2015 39.52 39.63 39.34 39.47 1,837,731 -0.31(-0.77%)
Apr 28, 2015 39.70 39.79 39.54 39.77 1,239,550 +0.06(+0.15%)
Apr 27, 2015 39.78 39.89 39.69 39.71 1,737,825 +0.15(+0.39%)
Apr 24, 2015 39.47 39.62 39.38 39.56 1,781,963 +0.18(+0.47%)
Apr 23, 2015 38.99 39.42 38.95 39.37 2,574,486 +0.22(+0.57%)
Apr 22, 2015 39.07 39.18 38.91 39.15 1,627,881 +0.12(+0.31%)
Apr 21, 2015 38.71 39.14 38.97 39.03 1,288,129 +0.32(+0.83%)
Apr 20, 2015 38.75 38.81 38.69 38.71 1,219,551 +0.00(+0.00%)
Apr 17, 2015 38.72 38.75 38.55 38.71 1,776,682 -0.53(-1.35%)
Apr 16, 2015 39.18 39.32 38.98 39.24 1,307,588 +0.17(+0.43%)
Apr 15, 2015 38.97 39.12 38.82 39.07 1,920,171 +0.21(+0.53%)
Apr 14, 2015 38.76 38.89 38.72 38.86 1,295,412 +0.30(+0.77%)
Apr 13, 2015 38.73 38.78 38.54 38.56 1,674,733 -0.22(-0.57%)
Apr 10, 2015 38.62 38.79 38.61 38.78 1,559,684 +0.07(+0.18%)
Apr 09, 2015 38.68 38.73 38.54 38.72 2,184,963 +0.15(+0.40%)
Apr 08, 2015 38.81 38.81 38.42 38.56 1,566,849 +0.30(+0.78%)
Apr 07, 2015 38.40 38.53 38.26 38.26 1,335,963 -0.05(-0.12%)
Apr 06, 2015 38.16 38.49 38.06 38.31 1,618,702 +0.41(+1.09%)
Apr 02, 2015 37.74 37.90 37.90 37.90 1,572,345 +0.32(+0.86%)
Apr 01, 2015 37.54 37.59 37.32 37.58 4,619,333 +0.28(+0.76%)
Mar 31, 2015 37.22 37.41 37.13 37.29 1,385,197 -0.38(-1.02%)
Mar 30, 2015 37.61 37.77 37.58 37.68 2,137,081 +0.15(+0.41%)
Mar 27, 2015 37.52 37.56 37.39 37.52 1,196,390 +0.06(+0.16%)
Mar 26, 2015 37.48 37.55 37.25 37.46 2,236,078 -0.30(-0.79%)
Mar 25, 2015 38.20 38.21 37.73 37.76 1,834,430 -0.27(-0.70%)
Mar 24, 2015 38.10 38.18 38.02 38.03 2,041,195 -0.03(-0.08%)
Mar 23, 2015 37.96 38.13 37.93 38.06 1,897,850 +0.16(+0.42%)
Mar 20, 2015 37.69 38.02 37.63 37.90 1,637,420 +0.75(+2.02%)
Mar 19, 2015 37.26 37.29 37.08 37.15 1,654,875 -0.47(-1.26%)
Mar 18, 2015 36.84 37.71 36.83 37.62 2,162,828 +0.78(+2.11%)
Mar 17, 2015 36.75 36.88 36.61 36.84 2,072,147 -0.02(-0.06%)
Mar 16, 2015 36.76 36.91 36.70 36.87 1,567,163 +0.41(+1.13%)
Mar 13, 2015 36.54 36.54 36.26 36.45 1,451,889 -0.25(-0.69%)
Mar 12, 2015 36.72 36.78 36.59 36.71 1,354,041 +0.40(+1.11%)
Mar 11, 2015 36.28 36.39 36.18 36.30 1,524,245 +0.11(+0.30%)
Mar 10, 2015 36.45 36.46 36.19 36.20 2,317,310 -0.79(-2.14%)
Mar 09, 2015 37.00 37.03 36.91 36.99 1,741,246 +0.02(+0.04%)
Mar 06, 2015 37.27 37.27 36.93 36.97 1,717,718 -0.50(-1.34%)
Mar 05, 2015 37.58 37.61 37.41 37.48 1,246,217 +0.02(+0.04%)
Mar 04, 2015 37.48 37.62 37.21 37.46 1,497,395 -0.16(-0.43%)
Mar 03, 2015 37.75 37.77 37.58 37.62 1,737,326 -0.23(-0.60%)
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.