Skip to main content

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

59.20 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.19 30.19 29.80 29.92 525,702 -0.10(-0.35%)
Aug 28, 2008 29.78 30.14 29.78 30.02 289,244 +0.38(+1.27%)
Aug 27, 2008 29.32 29.72 29.32 29.65 400,138 +0.33(+1.14%)
Aug 26, 2008 29.38 29.49 29.18 29.32 536,212 -0.06(-0.21%)
Aug 25, 2008 29.80 29.80 29.16 29.38 442,387 -0.43(-1.43%)
Aug 22, 2008 29.77 29.84 29.45 29.80 636,433 +0.06(+0.21%)
Aug 21, 2008 29.36 29.74 29.34 29.74 291,162 +0.28(+0.95%)
Aug 20, 2008 29.36 29.48 29.25 29.46 755,545 +0.34(+1.15%)
Aug 19, 2008 29.35 29.35 29.06 29.12 611,017 -0.38(-1.28%)
Aug 18, 2008 29.94 29.98 29.40 29.50 543,295 -0.28(-0.93%)
Aug 15, 2008 30.04 30.04 29.67 29.78 0 -0.20(-0.66%)
Aug 14, 2008 29.91 30.20 29.85 29.98 417,752 -0.10(-0.34%)
Aug 13, 2008 30.15 30.25 29.80 30.08 483,350 -0.34(-1.11%)
Aug 12, 2008 30.57 30.72 30.28 30.41 720,336 -0.36(-1.16%)
Aug 11, 2008 31.07 31.07 30.53 30.77 533,545 +0.06(+0.18%)
Aug 08, 2008 30.64 30.79 30.23 30.72 548,573 +0.06(+0.18%)
Aug 07, 2008 31.50 31.50 30.61 30.66 583,396 -0.75(-2.40%)
Aug 06, 2008 31.46 31.46 31.05 31.41 494,631 +0.12(+0.37%)
Aug 05, 2008 31.18 31.30 30.85 31.30 585,881 +0.72(+2.34%)
Aug 04, 2008 31.43 31.43 30.54 30.58 580,196 -0.44(-1.43%)
Aug 01, 2008 31.77 31.77 30.97 31.02 346,433 -0.40(-1.28%)
Jul 31, 2008 31.84 31.84 31.36 31.43 756,675 -0.31(-0.97%)
Jul 30, 2008 31.68 31.82 31.49 31.73 372,378 +0.27(+0.86%)
Jul 29, 2008 31.47 31.47 30.98 31.46 679,134 +0.42(+1.35%)
Jul 28, 2008 31.73 31.73 30.98 31.04 443,723 -0.48(-1.53%)
Jul 25, 2008 31.84 31.84 31.32 31.52 290,069 +0.06(+0.18%)
Jul 24, 2008 32.57 32.57 31.35 31.47 507,060 -0.62(-1.92%)
Jul 23, 2008 32.35 32.35 32.01 32.09 506,805 +0.15(+0.48%)
Jul 22, 2008 31.22 32.09 31.22 31.93 605,441 +0.07(+0.21%)
Jul 21, 2008 31.49 31.99 31.49 31.86 497,169 +0.25(+0.80%)
Jul 18, 2008 32.20 32.20 31.38 31.61 566,097 +0.14(+0.45%)
Jul 17, 2008 31.47 31.76 31.35 31.47 578,400 +0.19(+0.59%)
Jul 16, 2008 30.70 31.28 30.39 31.28 765,574 +0.69(+2.26%)
Jul 15, 2008 30.73 30.96 30.36 30.59 513,351 -0.48(-1.53%)
Jul 14, 2008 30.80 31.78 30.80 31.07 706,859 -0.10(-0.33%)
Jul 11, 2008 31.04 31.35 30.73 31.17 1,162,479 -0.38(-1.22%)
Jul 10, 2008 31.31 31.63 31.18 31.55 920,347 +0.34(+1.09%)
Jul 09, 2008 32.54 32.54 31.21 31.22 627,704 -0.48(-1.50%)
Jul 08, 2008 31.40 31.69 31.08 31.69 566,815 +0.15(+0.49%)
Jul 07, 2008 32.02 32.02 31.26 31.54 1,405,183 -0.30(-0.95%)
Jul 04, 2008 31.99 31.99 31.47 31.84 310,622 +0.00(+0.00%)
Jul 03, 2008 31.99 31.99 31.47 31.84 310,622 +0.25(+0.80%)
Jul 02, 2008 32.18 32.38 31.54 31.59 968,152 -0.60(-1.86%)
Jul 01, 2008 32.39 32.39 31.66 32.18 739,800 -0.39(-1.19%)
Jun 30, 2008 32.80 32.80 32.53 32.57 537,290 +0.16(+0.50%)
Jun 27, 2008 32.86 32.86 32.27 32.41 426,482 +0.14(+0.44%)
Jun 26, 2008 32.92 32.92 32.24 32.27 455,489 -0.81(-2.46%)
Jun 25, 2008 32.70 33.34 32.70 33.09 357,766 +0.44(+1.36%)
Jun 24, 2008 32.97 32.97 32.52 32.64 571,203 -0.19(-0.58%)
Jun 23, 2008 33.24 33.24 32.76 32.83 471,718 -0.09(-0.28%)
Jun 20, 2008 33.43 33.43 32.82 32.92 684,296 -0.74(-2.21%)
Jun 19, 2008 33.59 33.80 33.50 33.67 484,755 -0.14(-0.43%)
Jun 18, 2008 34.17 34.17 33.59 33.81 338,885 -0.19(-0.57%)
Jun 17, 2008 34.65 34.96 34.01 34.01 361,258 +0.14(+0.40%)
Jun 16, 2008 34.30 34.30 33.63 33.87 293,672 +0.15(+0.44%)
Jun 13, 2008 33.56 33.75 33.38 33.72 390,659 +0.26(+0.77%)
Jun 12, 2008 33.78 33.94 33.32 33.46 582,931 -0.07(-0.20%)
Jun 11, 2008 33.99 33.99 33.48 33.53 489,866 -0.45(-1.33%)
Jun 10, 2008 34.01 34.24 33.81 33.98 656,850 -0.51(-1.48%)
Jun 09, 2008 35.08 35.08 34.34 34.49 464,190 -0.15(-0.45%)
Jun 06, 2008 35.28 35.29 34.57 34.65 613,949 -0.94(-2.65%)
Jun 05, 2008 35.07 35.59 35.07 35.59 418,068 +0.73(+2.09%)
Jun 04, 2008 35.26 35.26 34.86 34.86 626,226 -0.31(-0.89%)
Jun 03, 2008 35.50 35.52 35.02 35.18 391,596 -0.35(-0.99%)
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.