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 (%)
Jun 30, 2010 24.75 25.04 24.56 24.60 1,725,565 -0.18(-0.72%)
Jun 29, 2010 25.20 25.20 24.61 24.77 1,560 -1.04(-4.05%)
Jun 25, 2010 25.82 25.95 25.50 25.82 1,247,294 +0.12(+0.47%)
Jun 24, 2010 25.97 25.98 25.61 25.70 1,044,481 -0.44(-1.67%)
Jun 23, 2010 26.13 26.29 25.82 26.13 1,296,098 +0.15(+0.59%)
Jun 22, 2010 26.39 26.50 25.91 25.98 1,093,592 -0.35(-1.31%)
Jun 21, 2010 26.69 26.78 26.22 26.33 1,443,187 +0.07(+0.27%)
Jun 18, 2010 26.26 26.36 26.16 26.26 986,576 +0.03(+0.10%)
Jun 17, 2010 26.33 26.33 25.99 26.23 1,302,969 +0.02(+0.07%)
Jun 16, 2010 25.96 26.33 25.93 26.21 3,135,494 -0.04(-0.15%)
Jun 15, 2010 25.84 26.28 25.76 26.25 1,222,423 +0.81(+3.17%)
Jun 14, 2010 25.66 25.85 25.41 25.44 1,400,292 +0.11(+0.43%)
Jun 11, 2010 25.00 25.36 24.95 25.33 1,135,895 +0.09(+0.36%)
Jun 10, 2010 25.03 25.28 24.94 25.24 1,506,360 +0.88(+3.62%)
Jun 09, 2010 24.61 24.86 24.25 24.36 2,110,213 -0.06(-0.25%)
Jun 08, 2010 24.12 24.45 23.91 24.42 2,465,542 +0.47(+1.95%)
Jun 07, 2010 24.42 24.50 23.94 23.95 1,371,524 -0.32(-1.32%)
Jun 04, 2010 24.28 24.82 24.15 24.28 2,290,750 -1.01(-4.00%)
Jun 03, 2010 25.40 25.52 25.01 25.29 1,498,059 -0.04(-0.15%)
Jun 02, 2010 24.81 25.38 24.67 25.33 1,170,880 +0.73(+2.97%)
Jun 01, 2010 24.65 25.24 24.58 24.60 2,672,694 -0.33(-1.34%)
May 28, 2010 24.93 25.26 24.76 24.93 2,501,248 -0.41(-1.62%)
May 27, 2010 24.85 25.34 24.72 25.34 1,275,719 +1.29(+5.38%)
May 26, 2010 24.29 24.62 23.94 24.04 343 -0.25(-1.03%)
May 25, 2010 23.58 24.33 23.38 24.29 3,071,531 -0.09(-0.37%)
May 24, 2010 24.62 24.82 24.38 24.38 1,446,690 -0.56(-2.24%)
May 21, 2010 23.97 24.94 23.94 24.94 4,488,659 +0.60(+2.48%)
May 20, 2010 24.20 24.77 24.13 24.34 2,737,533 -1.01(-3.97%)
May 19, 2010 25.23 25.44 24.86 25.35 2,122,453 -0.01(-0.05%)
May 18, 2010 26.07 26.20 25.23 25.36 1,446,928 -0.55(-2.13%)
May 17, 2010 26.05 26.10 25.33 25.91 1,899,438 +0.00(+0.00%)
May 14, 2010 25.91 26.38 25.68 25.91 1,775,983 -0.71(-2.67%)
May 13, 2010 26.81 26.97 26.58 26.62 1,347,167 -0.35(-1.28%)
May 12, 2010 26.85 27.04 26.79 26.97 1,564,621 +0.33(+1.25%)
May 11, 2010 26.92 27.02 26.60 26.63 1,912,005 -0.42(-1.54%)
May 10, 2010 26.80 27.06 26.79 27.05 2,229,133 +1.68(+6.62%)
May 07, 2010 25.57 25.84 24.77 25.37 5,579,992 +0.60(+2.41%)
May 06, 2010 26.29 26.54 21.79 24.77 5,210,196 -1.61(-6.10%)
May 05, 2010 26.53 26.83 26.37 26.38 2,657,690 -0.65(-2.42%)
May 04, 2010 27.48 27.48 26.93 27.04 2,543,338 -1.12(-3.96%)
May 03, 2010 28.02 28.25 27.97 28.15 1,335,782 +0.17(+0.62%)
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%)
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.