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 (%)
Aug 29, 2014 38.87 38.87 38.87 38.87 735,469 +0.02(+0.06%)
Aug 28, 2014 38.79 38.90 38.76 38.84 1,116,449 -0.22(-0.55%)
Aug 27, 2014 39.02 39.10 38.99 39.06 901,699 +0.10(+0.27%)
Aug 26, 2014 38.96 39.05 38.95 38.96 992,296 +0.04(+0.12%)
Aug 25, 2014 38.84 38.97 38.81 38.91 1,143,787 +0.27(+0.70%)
Aug 22, 2014 38.72 38.77 38.57 38.64 769,597 -0.17(-0.44%)
Aug 21, 2014 38.79 38.85 38.76 38.81 1,074,559 +0.10(+0.25%)
Aug 20, 2014 38.59 38.77 38.59 38.72 949,993 -0.09(-0.23%)
Aug 19, 2014 38.75 38.82 38.71 38.81 1,147,006 +0.10(+0.25%)
Aug 18, 2014 38.57 38.73 38.57 38.71 1,185,135 +0.25(+0.66%)
Aug 15, 2014 38.64 38.67 38.16 38.46 836,893 +0.01(+0.02%)
Aug 14, 2014 38.42 38.46 38.38 38.45 657,472 +0.16(+0.43%)
Aug 13, 2014 38.33 38.33 38.24 38.28 1,484,068 +0.22(+0.57%)
Aug 12, 2014 38.01 38.11 37.97 38.07 934,607 -0.03(-0.08%)
Aug 11, 2014 38.08 38.17 38.02 38.10 2,374,782 +0.17(+0.45%)
Aug 08, 2014 37.61 37.90 37.59 37.93 1,050,357 +0.24(+0.63%)
Aug 07, 2014 38.05 38.08 37.58 37.69 1,401,456 -0.28(-0.73%)
Aug 06, 2014 37.79 38.05 37.75 37.96 1,634,585 -0.07(-0.20%)
Aug 05, 2014 38.33 38.33 37.96 38.04 1,283,375 -0.49(-1.26%)
Aug 04, 2014 38.43 38.58 38.29 38.52 2,098,036 +0.22(+0.57%)
Aug 01, 2014 38.37 38.53 38.20 38.31 1,922,194 -0.17(-0.45%)
Jul 31, 2014 38.80 38.80 38.45 38.48 1,188,527 -0.68(-1.74%)
Jul 30, 2014 39.23 39.26 39.02 39.16 1,021,583 +0.03(+0.08%)
Jul 29, 2014 39.38 39.39 39.13 39.13 1,080,784 -0.18(-0.46%)
Jul 28, 2014 39.25 39.35 39.10 39.31 1,057,874 +0.10(+0.25%)
Jul 25, 2014 39.32 39.32 39.09 39.21 867,815 -0.14(-0.36%)
Jul 24, 2014 39.38 39.40 39.32 39.35 1,039,890 +0.06(+0.15%)
Jul 23, 2014 39.37 39.37 39.25 39.29 744,690 +0.07(+0.19%)
Jul 22, 2014 39.16 39.29 39.16 39.22 985,790 +0.22(+0.57%)
Jul 21, 2014 38.89 39.02 38.80 38.99 735,726 -0.09(-0.23%)
Jul 18, 2014 38.82 39.13 38.82 39.08 579,628 +0.38(+0.98%)
Jul 17, 2014 38.96 39.11 38.65 38.70 1,015,961 -0.52(-1.33%)
Jul 16, 2014 39.24 39.25 39.15 39.23 766,365 +0.28(+0.71%)
Jul 15, 2014 39.14 39.14 38.81 38.95 945,175 -0.13(-0.34%)
Jul 14, 2014 39.11 39.14 39.05 39.08 828,247 +0.29(+0.75%)
Jul 11, 2014 38.73 38.84 38.67 38.79 895,753 +0.01(+0.02%)
Jul 10, 2014 38.55 38.81 38.49 38.78 2,175,260 -0.37(-0.95%)
Jul 09, 2014 38.98 39.20 38.98 39.16 1,008,012 +0.11(+0.29%)
Jul 08, 2014 39.06 39.20 38.93 39.05 1,195,145 -0.32(-0.82%)
Jul 07, 2014 39.38 39.40 39.29 39.37 846,815 -0.25(-0.64%)
Jul 03, 2014 39.47 39.62 39.62 39.62 486,965 +0.16(+0.42%)
Jul 02, 2014 39.43 39.46 39.38 39.46 911,853 +0.06(+0.15%)
Jul 01, 2014 39.21 39.43 39.21 39.40 1,847,576 +0.34(+0.88%)
Jun 30, 2014 38.97 39.07 38.93 39.05 3,977,108 +0.04(+0.11%)
Jun 27, 2014 38.87 39.01 38.83 39.01 1,316,406 +0.06(+0.15%)
Jun 26, 2014 38.91 38.95 38.67 38.95 1,238,975 +0.04(+0.12%)
Jun 25, 2014 38.69 38.93 38.69 38.90 872,831 +0.04(+0.10%)
Jun 24, 2014 39.06 39.13 38.84 38.87 865,018 -0.22(-0.57%)
Jun 23, 2014 39.06 39.09 38.94 39.09 984,033 -0.07(-0.19%)
Jun 20, 2014 39.18 39.20 39.10 39.16 938,266 -0.06(-0.15%)
Jun 19, 2014 39.28 39.30 39.15 39.22 969,458 +0.12(+0.30%)
Jun 18, 2014 38.73 39.12 38.71 39.11 1,327,721 +0.38(+0.97%)
Jun 17, 2014 38.69 38.77 38.65 38.73 1,291,123 -0.09(-0.23%)
Jun 16, 2014 38.78 38.87 38.74 38.82 799,637 -0.02(-0.06%)
Jun 13, 2014 38.77 38.88 38.76 38.84 813,478 +0.04(+0.11%)
Jun 12, 2014 38.94 38.95 38.73 38.80 1,481,049 -0.01(-0.04%)
Jun 11, 2014 38.83 38.86 38.75 38.81 1,532,015 -0.16(-0.40%)
Jun 10, 2014 38.88 38.97 38.82 38.97 880,454 +0.03(+0.08%)
Jun 06, 2014 38.82 38.95 38.80 38.94 906,782 +0.23(+0.59%)
Jun 05, 2014 38.62 38.74 38.47 38.71 989,176 +0.22(+0.58%)
Jun 04, 2014 38.41 38.49 38.35 38.49 967,542 -0.02(-0.06%)
Jun 03, 2014 38.44 38.51 38.40 38.51 1,060,978 -0.03(-0.08%)
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.