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 (%)
Apr 29, 2011 34.55 34.74 34.51 34.69 1,009,146 +0.17(+0.50%)
Apr 28, 2011 34.34 34.55 34.31 34.52 1,260,775 +0.09(+0.27%)
Apr 27, 2011 34.25 34.48 33.93 34.43 1,170,858 +0.30(+0.88%)
Apr 26, 2011 33.99 34.16 33.88 34.13 761,541 +0.27(+0.81%)
Apr 25, 2011 33.95 33.96 33.73 33.85 1,443,753 -0.07(-0.22%)
Apr 21, 2011 33.93 33.99 33.79 33.93 901,132 +0.19(+0.55%)
Apr 20, 2011 33.65 33.75 33.59 33.74 889,578 +0.79(+2.39%)
Apr 19, 2011 32.80 32.98 32.75 32.95 882,415 +0.35(+1.08%)
Apr 18, 2011 32.65 32.67 32.25 32.60 1,180,537 -0.67(-2.02%)
Apr 15, 2011 33.25 33.34 33.12 33.27 852,340 -0.02(-0.07%)
Apr 14, 2011 33.08 33.34 33.01 33.29 692,302 +0.11(+0.32%)
Apr 13, 2011 33.45 33.51 33.09 33.18 1,104,895 +0.08(+0.24%)
Apr 12, 2011 33.24 33.32 32.96 33.10 997,095 -0.33(-0.98%)
Apr 11, 2011 33.70 33.73 33.37 33.43 762,554 -0.19(-0.56%)
Apr 08, 2011 33.75 33.77 33.52 33.62 1,148,569 +0.23(+0.70%)
Apr 07, 2011 33.51 33.59 33.22 33.38 1,090,672 -0.16(-0.48%)
Apr 06, 2011 33.50 33.63 33.45 33.55 1,041,137 +0.24(+0.73%)
Apr 05, 2011 33.16 33.43 33.12 33.30 800,239 -0.09(-0.26%)
Apr 04, 2011 33.42 33.45 33.27 33.39 821,083 +0.12(+0.36%)
Apr 01, 2011 33.08 33.35 32.95 33.27 1,484,344 +0.37(+1.14%)
Mar 31, 2011 32.88 33.02 32.81 32.90 1,115,866 -0.02(-0.06%)
Mar 30, 2011 32.80 32.98 32.76 32.92 1,292,620 +0.37(+1.15%)
Mar 29, 2011 32.28 32.55 32.18 32.54 739,495 +0.24(+0.74%)
Mar 28, 2011 32.42 32.56 32.30 32.30 1,482,727 -0.08(-0.25%)
Mar 25, 2011 32.53 32.66 32.38 32.38 1,465,131 -0.27(-0.84%)
Mar 24, 2011 32.45 32.70 32.31 32.66 1,147,672 +0.39(+1.20%)
Mar 23, 2011 32.06 32.35 31.93 32.27 1,480,932 +0.14(+0.43%)
Mar 22, 2011 32.21 32.22 32.00 32.13 1,382,811 -0.06(-0.19%)
Mar 21, 2011 32.09 32.24 32.09 32.19 2,389,801 +0.73(+2.31%)
Mar 18, 2011 31.59 31.62 31.37 31.46 1,314,199 +0.39(+1.24%)
Mar 17, 2011 31.14 31.26 30.93 31.08 1,588,171 +0.78(+2.58%)
Mar 16, 2011 30.97 31.10 29.94 30.30 3,275,875 -0.83(-2.68%)
Mar 15, 2011 30.89 31.27 30.85 31.13 3,103,732 -0.64(-2.02%)
Mar 14, 2011 31.56 31.78 31.42 31.77 1,321,577 -0.37(-1.16%)
Mar 11, 2011 31.86 32.22 31.82 32.14 1,734,995 +0.12(+0.38%)
Mar 10, 2011 32.31 32.86 31.99 32.02 1,368,173 -0.83(-2.54%)
Mar 09, 2011 32.88 32.97 32.74 32.86 1,274,984 -0.03(-0.08%)
Mar 08, 2011 32.76 33.00 32.55 32.88 1,165,428 +0.17(+0.51%)
Mar 07, 2011 33.21 33.24 32.62 32.72 1,239,641 -0.35(-1.05%)
Mar 04, 2011 33.18 33.26 32.83 33.06 1,680,191 -0.16(-0.48%)
Mar 03, 2011 33.08 33.27 32.97 33.22 1,141,451 +0.41(+1.24%)
Mar 02, 2011 32.68 33.06 32.68 32.82 3,744,529 +0.25(+0.76%)
Mar 01, 2011 33.14 33.16 32.56 32.57 3,644,579 -0.40(-1.21%)
Feb 28, 2011 33.02 33.10 32.84 32.97 1,275,444 +0.27(+0.84%)
Feb 25, 2011 32.51 32.70 32.50 32.70 2,245,518 +0.44(+1.36%)
Feb 24, 2011 32.34 32.41 32.02 32.26 1,164,303 +0.01(+0.02%)
Feb 23, 2011 32.35 32.45 31.99 32.25 1,524,596 +0.03(+0.08%)
Feb 22, 2011 32.53 32.73 32.18 32.22 2,146,607 -0.95(-2.86%)
Feb 18, 2011 33.06 33.18 32.98 33.17 1,774,987 +0.13(+0.38%)
Feb 17, 2011 32.84 33.06 32.79 33.04 801,498 +0.17(+0.53%)
Feb 16, 2011 32.66 32.94 32.64 32.87 946,344 +0.33(+1.02%)
Feb 15, 2011 32.58 32.62 32.46 32.54 866,591 -0.05(-0.14%)
Feb 14, 2011 32.44 32.62 32.43 32.58 826,028 +0.03(+0.10%)
Feb 11, 2011 32.22 32.58 32.18 32.55 1,172,430 +0.12(+0.37%)
Feb 10, 2011 32.23 32.46 32.09 32.43 912,698 -0.22(-0.67%)
Feb 09, 2011 32.77 32.81 32.54 32.65 1,960,029 -0.27(-0.81%)
Feb 08, 2011 32.81 32.92 32.69 32.92 1,652,617 +0.11(+0.33%)
Feb 07, 2011 32.70 32.88 32.69 32.81 1,864,104 +0.07(+0.20%)
Feb 04, 2011 32.77 32.77 32.51 32.74 1,135,416 -0.03(-0.08%)
Feb 03, 2011 32.70 32.80 32.43 32.77 978,772 +0.00(+0.00%)
Feb 02, 2011 32.78 32.90 32.71 32.77 1,236,605 -0.04(-0.12%)
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.