Skip to main content

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

58.64 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.93 33.09 32.87 32.87 1,256,780 -0.04(-0.13%)
Feb 27, 2013 32.52 32.97 32.48 32.92 1,201,640 +0.39(+1.20%)
Feb 26, 2013 32.60 32.67 32.33 32.52 2,692,805 -0.49(-1.49%)
Feb 22, 2013 32.91 33.02 32.78 33.01 1,293,096 +0.36(+1.09%)
Feb 21, 2013 32.79 32.79 32.49 32.66 2,729,385 -0.43(-1.29%)
Feb 20, 2013 33.53 33.53 33.07 33.09 2,227,734 -0.35(-1.04%)
Feb 19, 2013 33.32 33.47 33.28 33.43 1,129,830 +0.33(+0.99%)
Feb 15, 2013 33.22 33.24 33.00 33.11 1,270,382 -0.09(-0.28%)
Feb 14, 2013 33.11 33.21 33.06 33.20 1,210,826 -0.14(-0.41%)
Feb 13, 2013 33.43 33.44 33.27 33.33 988,361 +0.11(+0.34%)
Feb 12, 2013 33.12 33.31 33.07 33.22 1,001,461 +0.11(+0.32%)
Feb 11, 2013 33.16 33.16 32.99 33.11 1,463,369 -0.02(-0.06%)
Feb 08, 2013 33.09 33.19 33.04 33.14 1,753,702 +0.20(+0.60%)
Feb 07, 2013 33.23 33.23 32.80 32.94 2,237,376 -0.31(-0.92%)
Feb 06, 2013 33.05 33.24 33.02 33.24 1,333,231 +0.16(+0.47%)
Feb 04, 2013 33.32 33.35 33.04 33.09 1,619,317 -0.54(-1.61%)
Feb 01, 2013 33.56 33.71 33.52 33.63 2,873,060 +0.29(+0.87%)
Jan 31, 2013 33.43 33.47 33.33 33.33 2,332,522 -0.12(-0.36%)
Jan 30, 2013 33.51 33.58 33.42 33.46 1,765,632 -0.03(-0.09%)
Jan 29, 2013 33.36 33.52 33.33 33.48 1,694,741 +0.23(+0.71%)
Jan 28, 2013 33.35 33.36 33.16 33.25 1,699,915 -0.20(-0.60%)
Jan 25, 2013 33.41 33.45 33.26 33.45 1,816,306 +0.23(+0.69%)
Jan 24, 2013 33.17 33.33 33.15 33.22 1,683,107 +0.12(+0.37%)
Jan 23, 2013 33.11 33.17 33.02 33.10 1,758,573 -0.12(-0.36%)
Jan 22, 2013 33.14 33.24 33.04 33.22 1,482,120 +0.04(+0.11%)
Jan 18, 2013 33.17 33.21 33.04 33.19 2,089,349 +0.01(+0.04%)
Jan 17, 2013 33.12 33.26 33.07 33.17 2,040,578 +0.28(+0.87%)
Jan 16, 2013 32.87 32.96 32.81 32.89 1,919,058 -0.17(-0.52%)
Jan 15, 2013 32.94 33.08 32.92 33.06 1,414,372 -0.11(-0.32%)
Jan 14, 2013 33.16 33.19 33.03 33.16 1,750,107 +0.04(+0.13%)
Jan 11, 2013 33.06 33.12 32.97 33.12 1,523,322 -0.01(-0.04%)
Jan 10, 2013 32.97 33.17 32.88 33.14 2,137,141 +0.43(+1.33%)
Jan 09, 2013 32.66 32.76 32.65 32.70 1,321,465 +0.18(+0.57%)
Jan 08, 2013 32.59 32.69 32.41 32.52 1,510,328 -0.22(-0.67%)
Jan 07, 2013 32.71 32.79 32.63 32.74 1,955,215 -0.18(-0.54%)
Jan 04, 2013 32.74 32.99 32.71 32.92 1,732,984 +0.16(+0.48%)
Jan 03, 2013 32.82 33.00 32.74 32.76 2,288,354 -0.31(-0.95%)
Jan 02, 2013 33.02 33.08 32.90 33.07 3,905,650 +0.53(+1.62%)
Dec 31, 2012 32.08 32.55 32.05 32.55 3,378,166 +0.55(+1.71%)
Dec 28, 2012 32.08 32.17 32.00 32.00 2,827,784 -0.24(-0.75%)
Dec 27, 2012 32.30 32.31 32.01 32.24 2,174,711 +0.12(+0.38%)
Dec 26, 2012 32.25 32.29 32.03 32.12 1,926,380 +0.04(+0.13%)
Dec 24, 2012 32.16 32.16 32.03 32.08 1,215,550 -0.10(-0.31%)
Dec 21, 2012 31.96 32.18 31.89 32.18 2,242,365 -0.25(-0.77%)
Dec 20, 2012 32.30 32.45 32.27 32.42 1,618,741 +0.18(+0.56%)
Dec 19, 2012 32.39 32.39 32.24 32.24 2,888,525 +0.08(+0.26%)
Dec 18, 2012 31.99 32.19 31.93 32.16 2,575,529 +0.23(+0.73%)
Dec 17, 2012 31.76 31.93 31.73 31.93 1,845,281 +0.16(+0.51%)
Dec 14, 2012 31.71 31.86 31.67 31.76 1,144,881 +0.16(+0.51%)
Dec 13, 2012 31.74 31.76 31.55 31.60 1,158,198 -0.16(-0.51%)
Dec 12, 2012 31.74 31.90 31.67 31.76 1,803,401 +0.20(+0.62%)
Dec 11, 2012 31.54 31.64 31.50 31.57 2,020,127 +0.17(+0.54%)
Dec 10, 2012 31.36 31.47 31.31 31.40 2,174,206 +0.01(+0.04%)
Dec 07, 2012 31.35 31.38 31.23 31.38 1,961,426 +0.07(+0.22%)
Dec 06, 2012 31.34 31.35 31.21 31.31 2,722,637 +0.04(+0.11%)
Dec 05, 2012 31.21 31.40 31.14 31.28 1,652,543 +0.20(+0.63%)
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.