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 (%)
Jun 29, 2012 28.14 28.31 28.11 28.29 1,667,268 +0.97(+3.54%)
Jun 28, 2012 27.12 27.34 26.98 27.32 664,319 -0.01(-0.05%)
Jun 27, 2012 27.23 27.40 27.15 27.34 555,090 +0.23(+0.87%)
Jun 26, 2012 27.05 27.19 26.87 27.10 1,143,206 +0.17(+0.61%)
Jun 25, 2012 27.05 27.07 26.85 26.94 1,198,512 -0.57(-2.06%)
Jun 22, 2012 27.59 27.59 27.33 27.50 841,959 +0.21(+0.76%)
Jun 21, 2012 27.99 28.03 27.28 27.30 1,161,187 -0.79(-2.80%)
Jun 20, 2012 28.08 28.30 27.87 28.08 998,367 +0.06(+0.22%)
Jun 19, 2012 27.77 28.16 27.75 28.02 945,030 +0.53(+1.93%)
Jun 18, 2012 27.41 27.58 27.35 27.49 1,034,403 -0.02(-0.08%)
Jun 15, 2012 27.33 27.53 27.25 27.51 797,132 +0.37(+1.37%)
Jun 14, 2012 26.98 27.27 26.89 27.14 749,011 +0.12(+0.43%)
Jun 13, 2012 26.95 27.25 26.91 27.02 2,102,763 -0.12(-0.46%)
Jun 12, 2012 26.97 27.15 26.76 27.14 1,206,454 +0.43(+1.60%)
Jun 11, 2012 27.29 27.61 26.69 26.72 1,474,130 -0.28(-1.05%)
Jun 08, 2012 26.70 27.02 26.62 27.00 1,597,168 -0.10(-0.36%)
Jun 07, 2012 27.47 27.48 27.04 27.10 1,274,231 +0.06(+0.20%)
Jun 06, 2012 26.55 27.07 26.55 27.04 1,345,237 +0.77(+2.94%)
Jun 05, 2012 26.10 26.32 26.10 26.27 2,152,414 +0.16(+0.61%)
Jun 04, 2012 26.15 26.25 25.92 26.11 1,998,729 +0.12(+0.45%)
Jun 01, 2012 26.11 26.29 25.98 25.99 3,107,601 -0.57(-2.13%)
May 31, 2012 26.62 26.70 26.29 26.56 2,768,932 +0.01(+0.05%)
May 30, 2012 26.72 26.72 26.51 26.54 862,813 -0.59(-2.16%)
May 29, 2012 27.10 27.27 26.94 27.13 1,330,023 +0.38(+1.42%)
May 25, 2012 26.72 26.86 26.66 26.75 1,074,957 -0.09(-0.33%)
May 24, 2012 26.97 27.01 26.63 26.84 920,054 -0.12(-0.44%)
May 23, 2012 26.84 26.96 26.46 26.96 1,407,535 -0.21(-0.76%)
May 22, 2012 27.33 27.51 27.03 27.16 926,878 -0.16(-0.58%)
May 21, 2012 26.90 27.32 26.87 27.32 1,779,895 +0.58(+2.17%)
May 18, 2012 27.03 27.05 26.70 26.74 1,021,270 -0.18(-0.67%)
May 17, 2012 27.23 27.27 26.92 26.92 1,131,816 -0.35(-1.29%)
May 16, 2012 27.56 27.71 27.25 27.27 1,733,249 -0.27(-0.98%)
May 15, 2012 27.79 27.91 27.50 27.54 1,363,934 -0.35(-1.26%)
May 14, 2012 28.03 28.12 27.88 27.90 2,212,915 -0.55(-1.92%)
May 11, 2012 28.38 28.76 28.36 28.44 829,319 -0.23(-0.82%)
May 10, 2012 28.81 28.86 28.65 28.68 1,856,099 +0.14(+0.51%)
May 09, 2012 28.39 28.68 28.22 28.53 1,634,268 -0.36(-1.24%)
May 08, 2012 29.04 29.05 28.59 28.89 911,026 -0.46(-1.58%)
May 07, 2012 29.14 29.37 29.14 29.35 690,075 +0.15(+0.52%)
May 04, 2012 29.48 29.53 29.14 29.20 1,282,668 -0.46(-1.54%)
May 03, 2012 29.87 29.93 29.59 29.66 700,501 -0.26(-0.85%)
May 02, 2012 29.82 29.96 29.70 29.91 867,801 -0.21(-0.69%)
May 01, 2012 29.99 30.27 29.93 30.12 870,308 +0.14(+0.48%)
Apr 30, 2012 30.05 30.06 29.89 29.97 873,934 -0.18(-0.60%)
Apr 27, 2012 30.12 30.18 29.96 30.15 1,747,386 +0.11(+0.37%)
Apr 26, 2012 29.75 30.06 29.72 30.04 1,205,416 +0.19(+0.62%)
Apr 25, 2012 29.82 29.88 29.70 29.86 5,723,317 +0.36(+1.22%)
Apr 24, 2012 29.41 29.61 29.41 29.50 664,658 +0.19(+0.64%)
Apr 23, 2012 29.28 29.34 29.07 29.31 1,410,839 -0.50(-1.69%)
Apr 20, 2012 29.85 29.95 29.79 29.82 761,998 +0.20(+0.68%)
Apr 19, 2012 29.77 29.93 29.46 29.62 691,522 -0.16(-0.53%)
Apr 18, 2012 29.70 29.89 29.66 29.77 1,153,030 -0.14(-0.46%)
Apr 17, 2012 29.73 30.01 29.64 29.91 1,031,861 +0.46(+1.57%)
Apr 16, 2012 29.60 29.65 29.33 29.45 1,597,849 +0.08(+0.28%)
Apr 13, 2012 29.70 29.70 29.32 29.37 936,712 -0.54(-1.80%)
Apr 12, 2012 29.47 29.96 29.46 29.91 968,690 +0.57(+1.95%)
Apr 11, 2012 29.46 29.54 29.29 29.33 986,231 +0.34(+1.17%)
Apr 10, 2012 29.49 29.53 28.94 28.99 2,059,236 -0.56(-1.89%)
Apr 09, 2012 29.46 29.66 29.41 29.55 903,060 -0.26(-0.86%)
Apr 05, 2012 29.66 29.92 29.66 29.81 782,510 -0.01(-0.02%)
Apr 04, 2012 29.94 29.99 29.70 29.82 1,264,705 -0.66(-2.17%)
Apr 03, 2012 30.77 30.82 30.31 30.48 978,754 -0.41(-1.32%)
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.