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 (%)
Jul 29, 2016 35.43 35.63 35.35 35.59 2,243,271 +0.36(+1.02%)
Jul 28, 2016 35.24 35.26 35.06 35.23 983,020 -0.04(-0.11%)
Jul 27, 2016 35.27 35.35 34.98 35.27 2,146,524 +0.16(+0.45%)
Jul 26, 2016 35.08 35.21 34.99 35.11 1,678,097 +0.14(+0.39%)
Jul 25, 2016 35.09 35.09 34.90 34.98 1,179,884 -0.06(-0.18%)
Jul 22, 2016 35.08 35.08 34.96 35.04 1,975,487 +0.03(+0.09%)
Jul 21, 2016 35.03 35.15 34.93 35.01 3,232,619 -0.08(-0.23%)
Jul 20, 2016 34.99 35.14 34.94 35.09 1,702,566 +0.28(+0.80%)
Jul 19, 2016 34.89 34.91 34.75 34.81 1,115,794 -0.33(-0.93%)
Jul 18, 2016 34.99 35.16 34.92 35.13 2,220,976 +0.14(+0.41%)
Jul 15, 2016 35.09 35.09 34.92 34.99 2,018,662 -0.18(-0.50%)
Jul 14, 2016 35.12 35.23 35.08 35.17 2,524,023 +0.33(+0.96%)
Jul 13, 2016 34.94 34.98 34.74 34.83 3,237,228 -0.05(-0.14%)
Jul 12, 2016 34.82 35.00 34.80 34.88 2,444,232 +0.47(+1.37%)
Jul 11, 2016 34.31 34.51 34.31 34.41 2,012,319 +0.45(+1.34%)
Jul 08, 2016 33.75 33.98 33.41 33.96 2,697,266 +0.54(+1.62%)
Jul 07, 2016 33.61 33.73 33.30 33.41 1,968,658 -0.11(-0.33%)
Jul 06, 2016 33.23 33.54 33.03 33.53 2,809,663 -0.06(-0.17%)
Jul 05, 2016 33.86 33.86 33.51 33.58 1,810,211 -0.66(-1.93%)
Jul 01, 2016 34.20 34.24 34.24 34.24 2,727,477 +0.10(+0.30%)
Jun 30, 2016 33.78 34.15 33.69 34.14 5,469,901 +0.43(+1.28%)
Jun 29, 2016 33.55 33.78 33.51 33.71 2,930,556 +0.65(+1.98%)
Jun 28, 2016 32.94 33.08 32.70 33.06 6,130,676 +0.84(+2.62%)
Jun 27, 2016 32.47 32.47 31.84 32.21 6,642,547 -0.63(-1.92%)
Jun 24, 2016 32.82 33.61 32.82 32.84 7,431,162 -2.72(-7.66%)
Jun 23, 2016 35.31 35.60 35.13 35.56 2,822,556 +0.91(+2.62%)
Jun 22, 2016 34.78 34.95 34.66 34.66 12,201,367 -0.01(-0.02%)
Jun 21, 2016 34.61 34.85 34.47 34.66 1,950,620 +0.29(+0.86%)
Jun 20, 2016 34.56 34.60 34.36 34.37 2,069,428 +0.75(+2.23%)
Jun 17, 2016 33.49 33.68 33.31 33.62 3,385,554 +0.27(+0.81%)
Jun 16, 2016 32.89 33.37 32.61 33.35 2,897,235 +0.00(+0.00%)
Jun 15, 2016 33.39 33.54 33.29 33.35 3,592,520 +0.24(+0.72%)
Jun 14, 2016 33.26 33.33 32.94 33.11 3,804,942 -0.41(-1.21%)
Jun 13, 2016 33.60 33.84 33.46 33.52 3,819,608 -0.50(-1.46%)
Jun 10, 2016 34.31 34.31 33.91 34.01 2,321,982 -0.90(-2.59%)
Jun 09, 2016 34.97 35.02 34.83 34.92 3,134,681 -0.48(-1.36%)
Jun 08, 2016 35.38 35.48 35.34 35.40 1,535,152 +0.15(+0.42%)
Jun 07, 2016 35.22 35.33 35.20 35.25 2,167,018 +0.29(+0.83%)
Jun 06, 2016 34.82 35.02 34.82 34.96 2,327,465 +0.25(+0.73%)
Jun 03, 2016 34.54 34.71 34.41 34.71 1,836,783 +0.31(+0.89%)
Jun 02, 2016 34.19 34.42 34.15 34.40 2,841,475 +0.03(+0.09%)
Jun 01, 2016 34.15 34.38 34.14 34.37 3,325,242 -0.02(-0.07%)
May 31, 2016 34.59 34.67 34.30 34.39 2,946,452 -0.09(-0.25%)
May 27, 2016 34.50 34.48 34.48 34.48 1,173,241 -0.05(-0.14%)
May 26, 2016 34.55 34.61 34.45 34.52 2,791,931 +0.12(+0.34%)
May 25, 2016 34.30 34.48 34.28 34.41 2,254,445 +0.31(+0.92%)
May 24, 2016 33.83 34.13 33.82 34.09 2,254,797 +0.46(+1.36%)
May 23, 2016 33.61 33.71 33.56 33.64 1,349,590 -0.09(-0.28%)
May 20, 2016 33.71 33.79 33.66 33.73 1,159,108 +0.27(+0.80%)
May 19, 2016 33.49 33.52 33.30 33.46 2,870,149 -0.24(-0.70%)
May 18, 2016 33.74 34.07 33.58 33.70 2,661,531 -0.06(-0.19%)
May 17, 2016 33.92 34.01 33.69 33.76 3,332,268 -0.20(-0.60%)
May 16, 2016 33.72 34.01 33.72 33.97 2,069,960 +0.43(+1.29%)
May 13, 2016 33.72 33.83 33.49 33.53 2,204,357 -0.45(-1.32%)
May 12, 2016 34.25 34.28 33.82 33.98 2,416,587 -0.04(-0.12%)
May 11, 2016 34.04 34.20 34.00 34.02 1,681,649 -0.24(-0.69%)
May 10, 2016 34.01 34.26 33.97 34.26 2,200,690 +0.56(+1.66%)
May 09, 2016 33.86 33.92 33.65 33.70 1,658,465 -0.17(-0.49%)
May 06, 2016 33.61 33.89 33.59 33.86 2,611,862 +0.08(+0.23%)
May 05, 2016 33.90 33.97 33.69 33.78 3,508,094 -0.04(-0.12%)
May 04, 2016 33.97 34.02 33.75 33.82 2,947,615 -0.40(-1.17%)
May 03, 2016 34.50 34.50 34.19 34.23 3,301,936 -0.66(-1.89%)
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.