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 (%)
Apr 30, 2010 28.36 28.38 27.93 27.98 1,525,938 -0.37(-1.31%)
Apr 29, 2010 28.14 28.38 28.10 28.35 885,578 +0.54(+1.96%)
Apr 28, 2010 28.00 28.08 27.54 27.81 1,850,000 +0.00(+0.00%)
Apr 27, 2010 28.55 28.68 27.75 27.81 3,755,917 -1.08(-3.75%)
Apr 26, 2010 29.01 29.05 28.86 28.89 2,753,324 -0.01(-0.04%)
Apr 23, 2010 28.61 28.91 28.47 28.90 1,866,186 +0.22(+0.76%)
Apr 22, 2010 28.37 28.72 28.26 28.68 1,470,198 -0.13(-0.44%)
Apr 21, 2010 28.95 28.95 28.65 28.81 1,410,245 -0.22(-0.75%)
Apr 20, 2010 29.00 29.09 28.89 29.03 1,246,929 +0.28(+0.96%)
Apr 19, 2010 28.54 28.78 28.40 28.75 1,245,708 -0.10(-0.33%)
Apr 16, 2010 29.30 29.34 28.68 28.85 2,088,748 -0.67(-2.26%)
Apr 15, 2010 29.44 29.58 29.36 29.52 1,033,571 -0.08(-0.26%)
Apr 14, 2010 29.43 29.60 29.33 29.59 1,345,756 +0.40(+1.38%)
Apr 13, 2010 29.24 29.27 28.96 29.19 1,443,716 -0.04(-0.13%)
Apr 12, 2010 29.29 29.32 29.20 29.23 1,490,537 +0.01(+0.04%)
Apr 09, 2010 29.00 29.24 28.94 29.22 2,237,310 +0.34(+1.18%)
Apr 08, 2010 28.63 28.90 28.50 28.88 812,690 +0.01(+0.04%)
Apr 07, 2010 29.02 29.02 28.75 28.86 1,667,715 -0.26(-0.90%)
Apr 06, 2010 28.92 29.17 28.88 29.13 1,527,685 -0.02(-0.07%)
Apr 05, 2010 29.08 29.20 28.97 29.15 1,277,058 +0.12(+0.42%)
Apr 01, 2010 28.77 29.02 29.02 29.02 1,845,381 +0.54(+1.91%)
Mar 31, 2010 28.40 28.59 28.33 28.48 1,018,400 +0.00(+0.00%)
Mar 30, 2010 28.56 28.61 28.33 28.48 1,219,693 +0.02(+0.07%)
Mar 29, 2010 28.30 28.46 28.26 28.46 966,746 +0.37(+1.30%)
Mar 26, 2010 28.04 28.26 27.94 28.09 1,065,898 +0.19(+0.67%)
Mar 25, 2010 28.20 28.26 27.87 27.91 1,753,329 -0.04(-0.16%)
Mar 24, 2010 27.99 28.08 27.88 27.95 1,035,599 -0.44(-1.56%)
Mar 23, 2010 28.20 28.41 28.11 28.40 1,656,976 +0.20(+0.70%)
Mar 22, 2010 27.77 28.21 27.68 28.20 1,241,685 +0.13(+0.46%)
Mar 19, 2010 28.39 28.41 27.99 28.07 1,007,636 -0.28(-0.99%)
Mar 18, 2010 28.50 28.54 28.22 28.35 5,575,218 -0.22(-0.76%)
Mar 17, 2010 28.52 28.69 28.50 28.57 1,165,297 +0.20(+0.70%)
Mar 16, 2010 28.13 28.43 28.06 28.37 2,537,695 +0.37(+1.33%)
Mar 15, 2010 27.88 28.02 27.86 28.00 1,026,151 -0.22(-0.77%)
Mar 12, 2010 28.34 28.39 28.13 28.22 1,992,674 +0.12(+0.41%)
Mar 11, 2010 27.99 28.12 27.84 28.10 2,218,049 +0.06(+0.21%)
Mar 10, 2010 27.92 28.15 27.87 28.04 982,252 +0.16(+0.57%)
Mar 09, 2010 27.70 28.01 27.67 27.88 1,815,788 -0.04(-0.14%)
Mar 08, 2010 27.94 28.04 27.84 27.92 1,344,973 +0.04(+0.16%)
Mar 05, 2010 27.51 27.92 27.51 27.88 968,239 +0.58(+2.14%)
Mar 04, 2010 27.45 27.50 27.19 27.29 1,004,671 -0.10(-0.37%)
Mar 03, 2010 27.42 27.61 27.34 27.40 1,434,032 +0.22(+0.80%)
Mar 02, 2010 27.18 27.34 27.04 27.18 1,013,194 +0.21(+0.76%)
Mar 01, 2010 26.79 26.99 26.71 26.97 916,470 +0.29(+1.08%)
Feb 26, 2010 26.43 26.71 26.27 26.68 809,052 +0.24(+0.92%)
Feb 25, 2010 26.08 26.44 25.96 26.44 1,015,914 -0.12(-0.45%)
Feb 24, 2010 26.45 26.70 26.38 26.56 694,553 +0.18(+0.70%)
Feb 23, 2010 26.69 26.76 26.32 26.38 1,017,153 -0.43(-1.60%)
Feb 22, 2010 26.96 26.96 26.77 26.81 792,735 +0.01(+0.02%)
Feb 19, 2010 26.56 26.83 26.48 26.80 1,362,408 -0.13(-0.50%)
Feb 18, 2010 26.67 26.95 26.65 26.93 1,036,667 +0.31(+1.16%)
Feb 17, 2010 26.84 26.88 26.63 26.63 1,127,779 -0.10(-0.36%)
Feb 16, 2010 26.22 26.72 26.18 26.72 832,510 +0.76(+2.94%)
Feb 12, 2010 25.89 25.96 25.96 25.96 1,142,401 -0.37(-1.39%)
Feb 11, 2010 25.92 26.36 25.75 26.33 784,034 +0.38(+1.46%)
Feb 10, 2010 26.02 26.11 25.67 25.95 1,311,138 -0.18(-0.69%)
Feb 09, 2010 25.86 26.34 25.67 26.13 2,276,830 +0.78(+3.08%)
Feb 08, 2010 25.50 25.79 25.31 25.35 1,330,874 -0.18(-0.70%)
Feb 05, 2010 25.68 25.75 24.95 25.52 4,269,986 -0.30(-1.17%)
Feb 04, 2010 26.59 26.59 25.83 25.83 2,460,255 -1.23(-4.55%)
Feb 03, 2010 27.13 27.21 26.88 27.06 1,154,582 -0.19(-0.68%)
Feb 02, 2010 27.11 27.33 26.93 27.24 2,782,420 +0.30(+1.12%)
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.