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 28, 2013 31.96 32.17 31.86 31.99 2,255,530 +0.33(+1.05%)
Jun 26, 2013 31.60 31.71 31.52 31.65 1,251,181 +0.18(+0.57%)
Jun 25, 2013 31.42 31.52 31.13 31.47 1,485,978 +0.42(+1.35%)
Jun 24, 2013 31.00 31.26 30.76 31.05 1,647,922 -0.60(-1.89%)
Jun 21, 2013 31.84 31.86 31.31 31.65 2,028,404 +0.15(+0.48%)
Jun 20, 2013 32.03 32.05 31.40 31.50 2,395,045 -1.21(-3.71%)
Jun 19, 2013 33.32 33.36 32.68 32.71 1,329,316 -0.64(-1.93%)
Jun 18, 2013 33.26 33.43 33.24 33.36 1,023,746 +0.16(+0.49%)
Jun 17, 2013 33.31 33.38 33.03 33.19 1,005,241 +0.45(+1.37%)
Jun 14, 2013 32.92 33.06 32.67 32.74 936,713 -0.40(-1.21%)
Jun 13, 2013 32.71 33.16 32.63 33.14 1,439,831 +0.50(+1.53%)
Jun 12, 2013 33.07 33.08 32.59 32.64 1,340,488 -0.07(-0.22%)
Jun 11, 2013 32.66 32.90 32.58 32.71 1,141,252 -0.49(-1.46%)
Jun 10, 2013 33.30 33.30 33.06 33.20 1,268,830 -0.04(-0.11%)
Jun 07, 2013 32.91 33.24 32.82 33.23 851,168 +0.29(+0.87%)
Jun 06, 2013 32.73 32.95 32.60 32.95 1,052,226 +0.21(+0.63%)
Jun 05, 2013 33.13 33.13 32.74 32.74 1,675,579 -0.65(-1.94%)
Jun 04, 2013 33.55 33.62 33.23 33.39 984,144 -0.02(-0.06%)
Jun 03, 2013 33.19 33.46 33.06 33.41 1,157,218 +0.23(+0.69%)
May 31, 2013 33.54 33.54 33.17 33.18 2,087,569 -0.69(-2.04%)
May 30, 2013 33.78 33.98 33.71 33.88 1,275,912 +0.11(+0.32%)
May 29, 2013 33.83 33.83 33.59 33.77 1,438,677 -0.31(-0.90%)
May 28, 2013 34.25 34.37 34.03 34.08 1,037,166 +0.10(+0.29%)
May 24, 2013 33.84 33.98 33.75 33.98 933,428 -0.25(-0.73%)
May 23, 2013 33.89 34.24 33.72 34.23 1,781,616 -0.44(-1.28%)
May 22, 2013 35.00 35.31 34.53 34.67 2,720,636 -0.32(-0.92%)
May 21, 2013 34.83 35.08 34.74 34.99 961,643 +0.04(+0.12%)
May 20, 2013 34.82 34.97 34.78 34.95 844,137 +0.16(+0.45%)
May 17, 2013 34.62 34.79 34.55 34.79 603,854 +0.26(+0.74%)
May 16, 2013 34.66 34.78 34.51 34.53 1,089,136 -0.21(-0.62%)
May 15, 2013 34.65 34.78 34.62 34.75 1,192,436 +0.14(+0.39%)
May 13, 2013 34.60 34.63 34.50 34.61 819,084 -0.06(-0.19%)
May 10, 2013 34.63 34.69 34.48 34.68 535,876 +0.01(+0.04%)
May 09, 2013 34.83 34.87 34.54 34.66 787,677 -0.30(-0.86%)
May 08, 2013 34.83 34.99 34.81 34.96 1,383,911 +0.32(+0.93%)
May 07, 2013 34.61 34.65 34.49 34.64 1,029,323 +0.08(+0.23%)
May 06, 2013 34.49 34.56 34.40 34.56 934,490 +0.02(+0.06%)
May 03, 2013 34.45 34.63 34.43 34.54 694,276 +0.36(+1.04%)
May 02, 2013 34.05 34.24 33.99 34.18 982,420 +0.16(+0.48%)
May 01, 2013 34.28 34.28 33.98 34.02 1,541,171 -0.30(-0.87%)
Apr 30, 2013 34.13 34.33 34.05 34.32 1,809,909 +0.18(+0.52%)
Apr 29, 2013 33.93 34.18 33.90 34.14 975,776 +0.41(+1.23%)
Apr 26, 2013 33.73 33.76 33.70 33.73 1,102,207 -0.04(-0.13%)
Apr 25, 2013 33.76 33.90 33.71 33.77 1,083,970 +0.19(+0.57%)
Apr 24, 2013 33.42 33.64 33.40 33.58 2,042,013 +0.27(+0.81%)
Apr 23, 2013 33.14 33.31 33.12 33.31 1,134,038 +0.34(+1.04%)
Apr 22, 2013 32.88 33.01 32.68 32.96 854,612 +0.09(+0.28%)
Apr 19, 2013 32.81 32.87 32.70 32.87 732,414 +0.32(+0.99%)
Apr 18, 2013 32.71 32.71 32.43 32.55 1,026,893 -0.03(-0.09%)
Apr 17, 2013 32.90 32.90 32.43 32.58 1,267,875 -0.67(-2.02%)
Apr 16, 2013 33.17 33.26 32.99 33.25 827,489 +0.56(+1.72%)
Apr 15, 2013 33.16 33.16 32.68 32.68 1,581,175 -0.78(-2.35%)
Apr 12, 2013 33.46 33.49 33.25 33.47 920,662 -0.16(-0.49%)
Apr 11, 2013 33.57 33.76 33.54 33.63 959,917 +0.18(+0.53%)
Apr 10, 2013 33.26 33.52 33.25 33.46 714,226 +0.44(+1.34%)
Apr 09, 2013 32.87 33.12 32.74 33.01 926,815 +0.18(+0.54%)
Apr 08, 2013 32.69 32.85 32.64 32.83 745,403 +0.09(+0.26%)
Apr 05, 2013 32.47 32.75 32.36 32.75 1,517,783 -0.12(-0.37%)
Apr 04, 2013 32.81 32.94 32.70 32.87 1,225,088 +0.16(+0.50%)
Apr 03, 2013 33.03 33.06 32.65 32.71 917,820 -0.24(-0.74%)
Apr 02, 2013 32.94 33.08 32.90 32.95 1,341,838 +0.22(+0.68%)
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.