Skip to main content

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

58.47 -0.39 (-0.67%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.54 30.56 30.33 30.53 894,504 +0.25(+0.82%)
Mar 29, 2012 30.22 30.30 29.97 30.28 1,591,851 -0.21(-0.70%)
Mar 28, 2012 30.76 30.76 30.33 30.49 1,393,655 -0.25(-0.81%)
Mar 27, 2012 30.93 30.95 30.74 30.74 869,057 -0.19(-0.62%)
Mar 26, 2012 30.75 30.96 30.73 30.93 1,618,923 +0.42(+1.38%)
Mar 23, 2012 30.31 30.52 30.17 30.51 1,177,178 +0.20(+0.66%)
Mar 22, 2012 30.29 30.38 30.19 30.31 811,558 -0.28(-0.90%)
Mar 21, 2012 30.65 30.68 30.47 30.59 845,506 -0.14(-0.45%)
Mar 20, 2012 30.66 30.76 30.53 30.73 974,142 -0.36(-1.15%)
Mar 19, 2012 30.98 31.18 30.91 31.09 1,083,340 +0.06(+0.18%)
Mar 16, 2012 31.04 31.13 31.00 31.03 1,468,243 +0.13(+0.42%)
Mar 15, 2012 30.77 30.95 30.66 30.90 982,401 +0.23(+0.74%)
Mar 14, 2012 30.89 30.93 30.58 30.67 738,926 -0.30(-0.98%)
Mar 13, 2012 30.58 30.98 30.53 30.98 1,583,249 +0.54(+1.77%)
Mar 12, 2012 30.43 30.46 30.26 30.44 826,029 -0.10(-0.34%)
Mar 09, 2012 30.53 30.67 30.45 30.54 655,779 -0.09(-0.29%)
Mar 08, 2012 30.42 30.72 30.33 30.63 791,801 +0.67(+2.23%)
Mar 07, 2012 29.85 30.02 29.75 29.96 835,823 +0.34(+1.14%)
Mar 06, 2012 29.88 29.90 29.55 29.62 2,432,426 -0.94(-3.07%)
Mar 05, 2012 30.73 30.75 30.52 30.56 1,486,775 -0.32(-1.03%)
Mar 02, 2012 30.95 30.97 30.76 30.88 1,227,690 -0.22(-0.71%)
Mar 01, 2012 30.95 31.17 30.91 31.10 2,675,696 +0.30(+0.96%)
Feb 29, 2012 31.15 31.27 30.75 30.80 2,228,283 -0.24(-0.78%)
Feb 28, 2012 30.88 31.06 30.79 31.04 891,769 +0.29(+0.94%)
Feb 27, 2012 30.57 30.83 30.46 30.75 960,846 -0.21(-0.67%)
Feb 24, 2012 30.89 31.05 30.89 30.96 770,436 +0.21(+0.67%)
Feb 23, 2012 30.63 30.79 30.47 30.75 851,640 +0.16(+0.52%)
Feb 22, 2012 30.60 30.66 30.51 30.60 2,155,371 -0.07(-0.23%)
Feb 21, 2012 30.71 30.82 30.60 30.66 2,034,739 +0.03(+0.11%)
Feb 17, 2012 30.72 30.72 30.49 30.63 577,616 +0.11(+0.36%)
Feb 16, 2012 30.06 30.54 29.98 30.52 728,117 +0.39(+1.28%)
Feb 15, 2012 30.37 30.37 30.06 30.13 995,707 +0.06(+0.21%)
Feb 14, 2012 30.13 30.20 29.87 30.07 808,122 -0.19(-0.62%)
Feb 13, 2012 30.31 30.35 30.17 30.26 1,201,330 +0.32(+1.06%)
Feb 10, 2012 29.88 29.97 29.82 29.94 817,426 -0.55(-1.81%)
Feb 09, 2012 30.55 30.59 30.34 30.49 1,244,369 +0.04(+0.14%)
Feb 08, 2012 30.40 30.53 30.28 30.45 1,199,844 +0.12(+0.41%)
Feb 07, 2012 30.15 30.35 29.97 30.33 1,466,641 +0.18(+0.60%)
Feb 06, 2012 29.99 30.16 29.96 30.15 1,206,186 -0.12(-0.41%)
Feb 03, 2012 30.10 30.31 30.01 30.27 1,596,903 +0.48(+1.60%)
Feb 02, 2012 29.83 29.93 29.73 29.79 1,042,987 +0.08(+0.28%)
Feb 01, 2012 29.59 29.85 29.59 29.71 1,491,413 +0.46(+1.58%)
Jan 31, 2012 29.44 29.45 29.08 29.25 1,016,044 +0.17(+0.57%)
Jan 30, 2012 28.96 29.15 28.88 29.08 1,740,152 -0.32(-1.10%)
Jan 27, 2012 29.31 29.48 29.29 29.41 953,445 +0.06(+0.19%)
Jan 26, 2012 29.58 29.64 29.24 29.35 934,608 +0.05(+0.16%)
Jan 25, 2012 28.86 29.40 28.73 29.30 1,214,489 +0.35(+1.19%)
Jan 24, 2012 28.91 29.08 28.81 28.96 6,754,506 -0.26(-0.87%)
Jan 23, 2012 29.11 29.30 29.08 29.21 2,426,107 +0.21(+0.74%)
Jan 20, 2012 28.91 29.05 28.86 29.00 844,539 +0.03(+0.12%)
Jan 19, 2012 28.79 28.99 28.70 28.97 1,494,770 +0.38(+1.33%)
Jan 18, 2012 28.19 28.59 28.15 28.59 1,408,710 +0.56(+2.00%)
Jan 17, 2012 28.13 28.21 28.00 28.03 1,231,497 +0.35(+1.27%)
Jan 13, 2012 27.68 27.70 27.38 27.68 638,566 -0.28(-1.01%)
Jan 12, 2012 27.96 28.01 27.77 27.96 549,699 +0.13(+0.47%)
Jan 11, 2012 27.69 27.85 27.60 27.83 1,890,365 -0.06(-0.22%)
Jan 10, 2012 27.90 28.00 27.86 27.89 1,345,608 +0.43(+1.56%)
Jan 09, 2012 27.50 27.50 27.31 27.46 1,009,883 +0.12(+0.43%)
Jan 06, 2012 27.61 27.61 27.31 27.34 959,965 -0.35(-1.27%)
Jan 05, 2012 27.63 27.74 27.47 27.70 1,146,096 -0.32(-1.13%)
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.