Skip to main content

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

59.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.09 30.20 30.04 30.14 1,802,102 -0.02(-0.06%)
Oct 28, 2010 30.16 30.22 29.99 30.16 3,474,909 +0.29(+0.99%)
Oct 27, 2010 29.96 29.96 29.57 29.86 1,638,937 -0.45(-1.48%)
Oct 25, 2010 30.51 30.64 30.31 30.31 2,018,955 +0.10(+0.34%)
Oct 22, 2010 30.28 30.29 30.11 30.21 1,291,264 +0.08(+0.26%)
Oct 21, 2010 30.34 30.50 29.90 30.13 1,873,912 -0.14(-0.47%)
Oct 20, 2010 29.95 30.38 29.90 30.27 1,547,239 +0.54(+1.81%)
Oct 19, 2010 29.93 30.06 29.59 29.74 2,090,158 -0.74(-2.42%)
Oct 18, 2010 30.30 30.57 30.24 30.47 1,105,850 +0.06(+0.19%)
Oct 15, 2010 30.62 30.64 30.23 30.41 2,307,748 -0.08(-0.25%)
Oct 14, 2010 30.57 30.61 30.35 30.49 1,745,654 +0.10(+0.32%)
Oct 13, 2010 30.34 30.52 30.25 30.40 1,606,957 +0.35(+1.17%)
Oct 12, 2010 29.88 30.09 29.65 30.04 1,331,088 -0.04(-0.15%)
Oct 11, 2010 30.15 30.18 29.98 30.09 829,563 -0.04(-0.13%)
Oct 08, 2010 30.13 30.18 29.84 30.13 2,391,547 +0.22(+0.75%)
Oct 07, 2010 30.21 30.21 29.72 29.90 1,270,699 -0.10(-0.34%)
Oct 06, 2010 29.95 30.05 29.88 30.00 2,427,525 +0.17(+0.58%)
Oct 05, 2010 29.52 29.90 29.46 29.83 1,065,142 +0.74(+2.56%)
Oct 04, 2010 29.25 29.35 28.99 29.09 2,417,138 -0.32(-1.09%)
Oct 01, 2010 29.41 29.47 29.19 29.41 2,208,747 +0.31(+1.08%)
Sep 30, 2010 29.36 29.43 28.88 29.09 2,187,248 -0.06(-0.20%)
Sep 29, 2010 29.18 29.29 29.06 29.15 958,811 -0.03(-0.11%)
Sep 28, 2010 29.06 29.21 28.77 29.18 1,039,154 +0.21(+0.73%)
Sep 27, 2010 29.10 29.13 28.96 28.97 950,903 -0.13(-0.44%)
Sep 24, 2010 28.90 29.15 28.88 29.10 1,160,898 +0.72(+2.55%)
Sep 23, 2010 28.41 28.66 28.33 28.38 1,446,194 -0.30(-1.05%)
Sep 22, 2010 28.78 28.92 28.60 28.68 877,164 +0.02(+0.07%)
Sep 21, 2010 28.74 28.88 28.46 28.66 1,173,566 -0.02(-0.07%)
Sep 20, 2010 28.37 28.75 28.33 28.68 990,368 +0.49(+1.73%)
Sep 17, 2010 28.19 28.41 28.14 28.19 1,610,100 -0.27(-0.95%)
Sep 15, 2010 28.30 28.49 28.18 28.46 1,269,024 +0.03(+0.09%)
Sep 14, 2010 28.27 28.56 28.17 28.43 3,148,316 +0.11(+0.38%)
Sep 13, 2010 28.31 28.35 28.20 28.33 1,049,339 +0.53(+1.91%)
Sep 10, 2010 27.75 27.86 27.72 27.79 568,093 +0.10(+0.35%)
Sep 09, 2010 27.87 27.91 27.62 27.70 588,056 +0.22(+0.79%)
Sep 08, 2010 27.44 27.68 27.44 27.48 817,897 +0.19(+0.68%)
Sep 07, 2010 27.52 27.52 27.26 27.29 1,178,470 -0.35(-1.25%)
Sep 03, 2010 27.61 27.72 27.49 27.64 804,124 +0.25(+0.91%)
Sep 02, 2010 27.17 27.39 27.09 27.39 2,238,901 +0.22(+0.83%)
Sep 01, 2010 26.83 27.29 26.83 27.17 2,086,888 +0.90(+3.42%)
Aug 31, 2010 26.25 26.51 26.19 26.27 13,887 -0.10(-0.36%)
Aug 30, 2010 26.53 26.61 26.35 26.36 1,757,426 -0.29(-1.11%)
Aug 27, 2010 26.27 26.73 26.08 26.66 1,426,136 +0.53(+2.01%)
Aug 26, 2010 26.35 26.47 26.05 26.13 964,485 -0.03(-0.12%)
Aug 25, 2010 25.93 26.24 25.77 26.17 1,635,587 +0.04(+0.15%)
Aug 24, 2010 26.30 26.34 26.01 26.13 1,610,952 -0.48(-1.81%)
Aug 23, 2010 26.83 26.93 26.59 26.61 979,606 -0.06(-0.22%)
Aug 20, 2010 26.62 26.73 26.50 26.67 687,583 -0.26(-0.98%)
Aug 19, 2010 27.27 27.34 26.74 26.93 1,654,718 -0.35(-1.27%)
Aug 18, 2010 27.29 27.42 27.14 27.27 1,583,111 +0.06(+0.21%)
Aug 17, 2010 27.20 27.43 27.13 27.22 1,063,230 +0.32(+1.19%)
Aug 16, 2010 26.73 27.01 26.64 26.90 909,728 +0.17(+0.65%)
Aug 13, 2010 26.72 26.93 26.72 26.72 707,432 -0.06(-0.24%)
Aug 12, 2010 26.54 26.84 26.54 26.79 1,014,588 -0.03(-0.10%)
Aug 11, 2010 27.08 27.12 26.76 26.81 1,522,497 -1.08(-3.86%)
Aug 10, 2010 27.74 28.01 27.53 27.89 1,614,429 -0.23(-0.82%)
Aug 09, 2010 28.18 28.21 28.08 28.12 1,460,229 +0.02(+0.07%)
Aug 06, 2010 28.10 28.13 27.79 28.10 1,200,455 +0.03(+0.11%)
Aug 05, 2010 28.04 28.07 27.88 28.07 2,040,339 -0.05(-0.18%)
Aug 04, 2010 28.05 28.15 27.88 28.12 1,716 +0.06(+0.21%)
Aug 03, 2010 28.03 28.15 27.83 28.06 1,595,128 -0.06(-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.