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

58.65 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.13 34.21 33.95 33.95 1,641,399 -0.28(-0.80%)
Mar 30, 2016 34.23 34.43 34.17 34.23 3,715,589 +0.30(+0.88%)
Mar 29, 2016 33.38 33.93 33.31 33.93 2,059,211 +0.36(+1.08%)
Mar 28, 2016 33.56 33.67 33.46 33.56 1,508,231 +0.19(+0.57%)
Mar 24, 2016 33.18 33.38 33.38 33.38 2,354,235 -0.17(-0.52%)
Mar 23, 2016 33.85 33.85 33.52 33.55 4,733,385 -0.41(-1.21%)
Mar 22, 2016 33.78 34.04 33.71 33.96 2,351,379 -0.06(-0.18%)
Mar 21, 2016 33.96 34.07 33.87 34.02 2,637,298 +0.02(+0.05%)
Mar 18, 2016 34.05 34.12 33.96 34.01 2,378,528 -0.02(-0.05%)
Mar 17, 2016 33.72 34.10 33.63 34.02 3,000,759 +0.36(+1.08%)
Mar 16, 2016 33.03 33.69 33.00 33.66 1,867,977 +0.43(+1.30%)
Mar 15, 2016 33.19 33.23 33.09 33.23 1,414,911 -0.38(-1.13%)
Mar 14, 2016 33.64 33.69 33.51 33.61 1,979,903 -0.11(-0.33%)
Mar 11, 2016 33.44 33.72 33.44 33.72 2,240,138 +0.83(+2.53%)
Mar 10, 2016 33.15 33.32 32.58 32.88 3,961,079 -0.05(-0.14%)
Mar 09, 2016 32.95 33.03 32.83 32.93 2,612,596 +0.20(+0.60%)
Mar 08, 2016 32.94 32.95 32.70 32.74 2,290,125 -0.42(-1.28%)
Mar 07, 2016 32.83 33.24 32.79 33.16 5,378,735 +0.00(+0.00%)
Mar 04, 2016 33.01 33.30 32.97 33.16 2,895,567 +0.35(+1.08%)
Mar 03, 2016 32.51 32.82 32.51 32.81 2,014,576 +0.33(+1.01%)
Mar 02, 2016 32.19 32.48 32.11 32.48 2,795,662 +0.29(+0.90%)
Mar 01, 2016 31.79 32.22 31.76 32.19 2,931,592 +0.84(+2.68%)
Feb 29, 2016 31.41 31.61 31.33 31.35 4,360,579 -0.08(-0.25%)
Feb 26, 2016 31.70 31.73 31.38 31.43 2,513,617 -0.11(-0.35%)
Feb 25, 2016 31.36 31.54 31.19 31.54 1,787,273 +0.32(+1.03%)
Feb 24, 2016 30.77 31.26 30.63 31.21 2,692,285 -0.08(-0.25%)
Feb 23, 2016 31.57 31.62 31.23 31.29 2,639,139 -0.53(-1.65%)
Feb 22, 2016 31.68 31.86 31.66 31.82 1,959,233 +0.40(+1.27%)
Feb 19, 2016 31.26 31.44 31.15 31.42 2,162,319 -0.09(-0.27%)
Feb 18, 2016 31.74 31.76 31.47 31.50 2,460,873 -0.14(-0.45%)
Feb 17, 2016 31.28 31.68 31.28 31.65 2,717,607 +0.59(+1.89%)
Feb 16, 2016 30.96 31.07 30.74 31.06 3,377,708 +0.64(+2.09%)
Feb 12, 2016 30.00 30.42 30.42 30.42 3,739,551 +0.49(+1.62%)
Feb 11, 2016 29.91 30.07 29.66 29.94 6,603,501 -0.42(-1.38%)
Feb 10, 2016 30.55 30.75 30.33 30.36 6,599,619 -0.02(-0.06%)
Feb 09, 2016 30.17 30.55 30.11 30.38 5,185,356 -0.35(-1.15%)
Feb 08, 2016 30.86 30.86 30.46 30.73 4,591,257 -0.57(-1.83%)
Feb 05, 2016 31.67 31.67 31.21 31.30 2,847,983 -0.45(-1.41%)
Feb 04, 2016 31.56 31.91 31.51 31.75 5,065,672 +0.13(+0.42%)
Feb 03, 2016 31.48 31.65 30.92 31.61 5,504,753 +0.34(+1.08%)
Feb 02, 2016 31.56 31.60 31.18 31.28 3,979,749 -0.78(-2.42%)
Feb 01, 2016 31.82 32.14 31.71 32.05 4,077,417 -0.08(-0.24%)
Jan 29, 2016 31.68 32.15 31.67 32.13 4,889,219 +0.68(+2.17%)
Jan 28, 2016 31.66 31.68 31.21 31.45 3,992,967 +0.17(+0.55%)
Jan 27, 2016 31.39 31.75 31.16 31.28 3,686,186 -0.18(-0.57%)
Jan 26, 2016 31.10 31.48 31.07 31.46 5,191,279 +0.56(+1.80%)
Jan 25, 2016 31.14 31.25 30.90 30.90 5,093,226 -0.49(-1.57%)
Jan 22, 2016 31.24 31.43 31.16 31.39 5,866,067 +0.91(+2.98%)
Jan 21, 2016 30.11 30.65 29.90 30.48 9,603,421 +0.24(+0.78%)
Jan 20, 2016 30.27 30.43 29.63 30.25 8,890,526 -0.67(-2.18%)
Jan 19, 2016 31.20 31.23 30.70 30.92 7,021,561 +0.27(+0.90%)
Jan 15, 2016 30.78 30.65 30.65 30.65 5,601,738 -1.16(-3.65%)
Jan 14, 2016 31.53 31.95 31.29 31.81 4,734,024 +0.40(+1.27%)
Jan 13, 2016 32.12 32.19 31.34 31.41 4,857,423 -0.50(-1.57%)
Jan 12, 2016 32.05 32.09 31.62 31.91 3,447,213 +0.13(+0.42%)
Jan 11, 2016 32.08 32.08 31.50 31.78 5,262,284 +0.06(+0.20%)
Jan 08, 2016 32.28 32.33 31.66 31.72 5,068,502 -0.38(-1.20%)
Jan 07, 2016 32.16 32.48 32.06 32.10 4,733,806 -0.71(-2.15%)
Jan 06, 2016 32.74 32.92 32.65 32.81 3,836,076 -0.57(-1.71%)
Jan 05, 2016 33.39 33.42 33.18 33.38 3,510,126 -0.08(-0.23%)
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.