Skip to main content

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

58.53 -0.33 (-0.56%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.54 34.60 34.24 34.40 2,494,437 -0.11(-0.32%)
Apr 28, 2016 34.55 34.82 34.44 34.51 1,880,446 -0.42(-1.21%)
Apr 27, 2016 34.76 34.98 34.70 34.93 2,142,924 +0.08(+0.22%)
Apr 26, 2016 34.88 34.90 34.75 34.85 1,608,737 +0.14(+0.41%)
Apr 25, 2016 34.74 34.76 34.60 34.71 2,136,151 -0.18(-0.51%)
Apr 22, 2016 34.91 35.02 34.77 34.89 1,902,173 -0.02(-0.07%)
Apr 21, 2016 35.13 35.13 34.84 34.91 3,259,097 -0.26(-0.73%)
Apr 20, 2016 35.12 35.32 35.02 35.17 2,077,832 -0.02(-0.04%)
Apr 19, 2016 35.05 35.24 35.01 35.19 2,583,983 +0.61(+1.76%)
Apr 18, 2016 34.25 34.62 34.20 34.58 2,301,787 +0.25(+0.73%)
Apr 15, 2016 34.35 34.44 34.32 34.33 1,631,014 -0.11(-0.32%)
Apr 14, 2016 34.51 34.53 34.38 34.44 2,377,674 +0.01(+0.02%)
Apr 13, 2016 34.32 34.46 34.26 34.43 2,484,983 +0.54(+1.59%)
Apr 12, 2016 33.58 33.96 33.43 33.89 2,789,805 +0.55(+1.64%)
Apr 11, 2016 33.50 33.66 33.34 33.34 2,032,714 +0.10(+0.31%)
Apr 08, 2016 33.29 33.37 33.16 33.24 2,485,333 +0.60(+1.84%)
Apr 07, 2016 32.85 32.91 32.52 32.64 2,294,295 -0.46(-1.39%)
Apr 06, 2016 32.72 33.12 32.66 33.10 3,193,979 +0.47(+1.44%)
Apr 05, 2016 32.72 32.75 32.60 32.63 1,821,787 -0.65(-1.95%)
Apr 04, 2016 33.45 33.49 33.23 33.28 1,275,857 -0.14(-0.42%)
Apr 01, 2016 33.05 33.44 32.98 33.42 2,982,888 -0.27(-0.79%)
Mar 31, 2016 33.87 33.95 33.69 33.69 1,654,222 -0.27(-0.80%)
Mar 30, 2016 33.96 34.16 33.91 33.96 3,744,616 +0.30(+0.88%)
Mar 29, 2016 33.12 33.67 33.05 33.66 2,075,298 +0.36(+1.08%)
Mar 28, 2016 33.30 33.41 33.20 33.30 1,520,014 +0.19(+0.57%)
Mar 24, 2016 32.92 33.12 33.12 33.12 2,372,626 -0.17(-0.52%)
Mar 23, 2016 33.59 33.59 33.26 33.29 4,770,363 -0.41(-1.20%)
Mar 22, 2016 33.52 33.77 33.45 33.69 2,369,748 -0.06(-0.19%)
Mar 21, 2016 33.69 33.80 33.61 33.76 2,657,901 +0.02(+0.05%)
Mar 18, 2016 33.79 33.85 33.69 33.74 2,397,110 -0.02(-0.05%)
Mar 17, 2016 33.46 33.84 33.37 33.76 3,024,201 +0.36(+1.08%)
Mar 16, 2016 32.77 33.43 32.74 33.40 1,882,570 +0.43(+1.30%)
Mar 15, 2016 32.94 32.98 32.84 32.97 1,425,964 -0.38(-1.13%)
Mar 14, 2016 33.38 33.43 33.25 33.35 1,995,371 -0.11(-0.33%)
Mar 11, 2016 33.18 33.46 33.18 33.45 2,257,638 +0.82(+2.53%)
Mar 10, 2016 32.89 33.06 32.33 32.63 3,992,024 -0.05(-0.14%)
Mar 09, 2016 32.69 32.78 32.57 32.68 2,633,006 +0.19(+0.60%)
Mar 08, 2016 32.68 32.69 32.44 32.48 2,308,016 -0.42(-1.28%)
Mar 07, 2016 32.57 32.99 32.54 32.90 5,420,755 +0.00(+0.00%)
Mar 04, 2016 32.75 33.05 32.71 32.90 2,918,188 +0.35(+1.08%)
Mar 03, 2016 32.26 32.57 32.26 32.55 2,030,314 +0.33(+1.01%)
Mar 02, 2016 31.94 32.23 31.86 32.22 2,817,502 +0.29(+0.90%)
Mar 01, 2016 31.55 31.97 31.51 31.94 2,954,494 +0.83(+2.68%)
Feb 29, 2016 31.17 31.37 31.09 31.10 4,394,645 -0.08(-0.25%)
Feb 26, 2016 31.45 31.48 31.14 31.18 2,533,254 -0.11(-0.35%)
Feb 25, 2016 31.11 31.30 30.94 31.29 1,801,236 +0.32(+1.03%)
Feb 24, 2016 30.53 31.01 30.39 30.97 2,713,318 -0.08(-0.25%)
Feb 23, 2016 31.33 31.38 30.99 31.05 2,659,757 -0.52(-1.65%)
Feb 22, 2016 31.44 31.61 31.42 31.57 1,974,539 +0.40(+1.27%)
Feb 19, 2016 31.02 31.20 30.91 31.17 2,179,212 -0.09(-0.27%)
Feb 18, 2016 31.49 31.51 31.22 31.26 2,480,098 -0.14(-0.45%)
Feb 17, 2016 31.04 31.44 31.04 31.40 2,738,837 +0.58(+1.89%)
Feb 16, 2016 30.72 30.82 30.51 30.82 3,404,096 +0.63(+2.09%)
Feb 12, 2016 29.77 30.19 30.19 30.19 3,768,765 +0.48(+1.62%)
Feb 11, 2016 29.68 29.84 29.43 29.70 6,655,089 -0.42(-1.38%)
Feb 10, 2016 30.31 30.51 30.09 30.12 6,651,177 -0.02(-0.06%)
Feb 09, 2016 29.94 30.31 29.88 30.14 5,225,866 -0.35(-1.15%)
Feb 08, 2016 30.62 30.62 30.22 30.49 4,627,125 -0.57(-1.83%)
Feb 05, 2016 31.42 31.42 30.96 31.06 2,870,232 -0.44(-1.41%)
Feb 04, 2016 31.31 31.66 31.27 31.50 5,105,246 +0.13(+0.42%)
Feb 03, 2016 31.24 31.40 30.68 31.37 5,547,758 +0.33(+1.08%)
Feb 02, 2016 31.31 31.35 30.94 31.03 4,010,840 -0.77(-2.42%)
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.