Skip to main content

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

58.41 -0.33 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.07 37.07 36.88 36.93 668,680 -0.40(-1.07%)
Nov 26, 2014 37.22 37.33 37.33 37.33 1,713,503 +0.18(+0.49%)
Nov 25, 2014 37.12 37.20 37.05 37.15 3,969,465 +0.04(+0.10%)
Nov 24, 2014 37.15 37.15 37.02 37.11 2,147,454 +0.05(+0.14%)
Nov 21, 2014 37.11 37.17 36.93 37.05 1,587,310 +0.46(+1.25%)
Nov 20, 2014 36.50 36.64 36.39 36.60 1,597,104 -0.13(-0.35%)
Nov 19, 2014 36.75 36.84 36.56 36.72 1,825,206 -0.05(-0.12%)
Nov 18, 2014 36.65 36.84 36.65 36.77 1,569,982 +0.33(+0.91%)
Nov 17, 2014 36.38 36.51 36.34 36.44 1,213,281 -0.20(-0.55%)
Nov 14, 2014 36.40 36.66 36.37 36.64 1,664,893 +0.14(+0.37%)
Nov 13, 2014 36.48 36.63 36.39 36.51 1,465,242 +0.07(+0.19%)
Nov 12, 2014 36.34 36.52 36.34 36.44 1,323,329 -0.21(-0.57%)
Nov 11, 2014 36.51 36.69 36.48 36.65 1,233,211 +0.17(+0.47%)
Nov 10, 2014 36.54 36.54 36.42 36.48 966,433 +0.14(+0.39%)
Nov 07, 2014 36.22 36.35 36.14 36.33 1,378,037 +0.08(+0.23%)
Nov 06, 2014 36.47 36.50 36.23 36.25 2,142,316 -0.29(-0.78%)
Nov 05, 2014 36.55 36.59 36.38 36.54 957,169 +0.03(+0.08%)
Nov 04, 2014 36.50 36.55 36.31 36.51 1,007,837 -0.19(-0.51%)
Nov 03, 2014 36.81 36.83 36.63 36.69 1,783,666 -0.35(-0.95%)
Oct 31, 2014 36.89 37.05 36.79 37.05 1,804,812 +0.60(+1.65%)
Oct 30, 2014 36.15 36.56 36.04 36.45 1,129,557 +0.24(+0.66%)
Oct 29, 2014 36.51 36.59 36.06 36.21 1,091,966 -0.21(-0.58%)
Oct 28, 2014 36.22 36.42 36.18 36.42 2,886,810 +0.53(+1.49%)
Oct 27, 2014 35.72 36.08 36.08 35.88 1,117,667 -0.20(-0.54%)
Oct 24, 2014 35.93 36.09 35.85 36.08 1,467,653 +0.24(+0.67%)
Oct 23, 2014 35.81 36.00 35.80 35.84 2,207,650 +0.28(+0.78%)
Oct 22, 2014 35.85 35.91 35.54 35.56 1,729,029 -0.29(-0.82%)
Oct 21, 2014 35.73 35.91 35.58 35.85 2,065,176 +0.39(+1.10%)
Oct 20, 2014 35.25 35.51 35.16 35.46 1,544,570 +0.20(+0.55%)
Oct 17, 2014 35.30 35.42 35.14 35.27 2,586,800 +0.48(+1.38%)
Oct 16, 2014 34.16 35.08 34.09 34.79 3,296,279 -0.22(-0.62%)
Oct 15, 2014 35.25 35.04 34.31 35.01 3,660,802 -0.24(-0.68%)
Oct 14, 2014 35.37 35.54 35.16 35.25 2,606,364 +0.05(+0.15%)
Oct 13, 2014 35.53 35.68 35.17 35.19 2,434,678 +0.04(+0.11%)
Oct 10, 2014 35.54 35.62 35.14 35.16 2,646,092 -0.56(-1.56%)
Oct 09, 2014 36.30 36.36 35.68 35.71 2,784,418 -0.92(-2.52%)
Oct 08, 2014 36.14 36.66 35.91 36.63 2,630,274 +0.57(+1.58%)
Oct 07, 2014 36.38 36.45 36.06 36.06 1,766,145 -0.53(-1.44%)
Oct 06, 2014 36.66 36.66 36.42 36.59 1,161,751 +0.29(+0.81%)
Oct 03, 2014 36.26 36.35 36.15 36.30 1,212,821 +0.04(+0.10%)
Oct 02, 2014 36.44 36.44 35.88 36.26 2,667,768 -0.25(-0.68%)
Oct 01, 2014 36.78 36.87 36.44 36.51 4,435,429 -0.47(-1.26%)
Sep 30, 2014 36.99 37.12 36.87 36.97 2,099,534 -0.10(-0.26%)
Sep 29, 2014 37.03 37.15 36.93 37.07 1,535,664 -0.38(-1.00%)
Sep 26, 2014 37.37 37.55 37.30 37.45 1,409,393 +0.18(+0.48%)
Sep 25, 2014 37.69 37.69 37.22 37.27 1,998,715 -0.62(-1.64%)
Sep 24, 2014 37.69 37.94 37.60 37.89 888,600 +0.22(+0.57%)
Sep 23, 2014 37.77 37.86 37.64 37.67 1,329,011 -0.28(-0.73%)
Sep 22, 2014 38.09 38.14 37.85 37.95 834,371 -0.22(-0.59%)
Sep 19, 2014 38.49 38.49 38.16 38.17 796,470 -0.25(-0.66%)
Sep 18, 2014 38.37 38.45 38.33 38.43 815,012 +0.26(+0.68%)
Sep 17, 2014 38.37 38.40 38.10 38.16 830,265 -0.26(-0.68%)
Sep 16, 2014 38.11 38.52 38.09 38.43 1,054,134 +0.19(+0.51%)
Sep 15, 2014 38.28 38.28 38.16 38.23 1,084,278 -0.08(-0.21%)
Sep 12, 2014 38.41 38.41 38.22 38.31 1,062,210 -0.14(-0.37%)
Sep 11, 2014 38.42 38.48 38.35 38.46 1,217,875 -0.22(-0.58%)
Sep 10, 2014 38.56 38.68 38.42 38.68 1,021,503 +0.13(+0.33%)
Sep 09, 2014 38.64 38.64 38.43 38.55 1,459,502 -0.15(-0.39%)
Sep 08, 2014 38.87 38.90 38.64 38.70 865,184 -0.42(-1.07%)
Sep 05, 2014 38.98 39.12 38.90 39.12 755,572 +0.08(+0.21%)
Sep 04, 2014 39.23 39.31 38.96 39.04 870,210 -0.24(-0.61%)
Sep 03, 2014 39.32 39.38 39.20 39.28 892,724 +0.37(+0.94%)
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.