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 (%)
Aug 31, 2010 26.25 26.51 26.19 26.27 13,887 -0.10(-0.36%)
Aug 30, 2010 26.53 26.61 26.35 26.36 1,757,426 -0.29(-1.11%)
Aug 27, 2010 26.27 26.73 26.08 26.66 1,426,136 +0.53(+2.01%)
Aug 26, 2010 26.35 26.47 26.05 26.13 964,485 -0.03(-0.12%)
Aug 25, 2010 25.93 26.24 25.77 26.17 1,635,587 +0.04(+0.15%)
Aug 24, 2010 26.30 26.34 26.01 26.13 1,610,952 -0.48(-1.81%)
Aug 23, 2010 26.83 26.93 26.59 26.61 979,606 -0.06(-0.22%)
Aug 20, 2010 26.62 26.73 26.50 26.67 687,583 -0.26(-0.98%)
Aug 19, 2010 27.27 27.34 26.74 26.93 1,654,718 -0.35(-1.27%)
Aug 18, 2010 27.29 27.42 27.14 27.27 1,583,111 +0.06(+0.21%)
Aug 17, 2010 27.20 27.43 27.13 27.22 1,063,230 +0.32(+1.19%)
Aug 16, 2010 26.73 27.01 26.64 26.90 909,728 +0.17(+0.65%)
Aug 13, 2010 26.72 26.93 26.72 26.72 707,432 -0.06(-0.24%)
Aug 12, 2010 26.54 26.84 26.54 26.79 1,014,588 -0.03(-0.10%)
Aug 11, 2010 27.08 27.12 26.76 26.81 1,522,497 -1.08(-3.86%)
Aug 10, 2010 27.74 28.01 27.53 27.89 1,614,429 -0.23(-0.82%)
Aug 09, 2010 28.18 28.21 28.08 28.12 1,460,229 +0.02(+0.07%)
Aug 06, 2010 28.10 28.13 27.79 28.10 1,200,455 +0.03(+0.11%)
Aug 05, 2010 28.04 28.07 27.88 28.07 2,040,339 -0.05(-0.18%)
Aug 04, 2010 28.05 28.15 27.88 28.12 1,716 +0.06(+0.21%)
Aug 03, 2010 28.03 28.15 27.83 28.06 1,595,128 -0.06(-0.23%)
Aug 02, 2010 27.82 28.17 27.75 28.13 2,951,756 +0.88(+3.25%)
Jul 30, 2010 27.24 27.33 26.89 27.24 1,380,407 +0.04(+0.16%)
Jul 29, 2010 27.47 27.56 26.97 27.20 1,275,850 +0.11(+0.40%)
Jul 28, 2010 27.18 27.24 27.02 27.09 936,122 -0.17(-0.61%)
Jul 27, 2010 27.41 27.42 27.08 27.26 1,619,765 +0.01(+0.05%)
Jul 26, 2010 26.97 27.24 26.88 27.24 1,318,946 +0.17(+0.62%)
Jul 23, 2010 26.72 27.08 26.59 27.08 1,654,415 +0.27(+1.00%)
Jul 22, 2010 26.54 26.84 26.51 26.81 1,471,531 +0.88(+3.39%)
Jul 21, 2010 26.37 26.40 25.82 25.93 1,104,864 -0.44(-1.68%)
Jul 20, 2010 25.76 26.37 25.71 26.37 817,767 +0.31(+1.21%)
Jul 19, 2010 26.06 26.17 25.84 26.06 1,157,383 +0.20(+0.77%)
Jul 16, 2010 25.86 26.42 25.81 25.86 1,630,353 -0.84(-3.14%)
Jul 15, 2010 26.68 26.74 26.27 26.70 1,204,015 +0.09(+0.34%)
Jul 14, 2010 26.47 26.68 26.40 26.61 915,965 +0.02(+0.07%)
Jul 13, 2010 26.42 26.63 26.38 26.59 2,149,315 +0.47(+1.79%)
Jul 12, 2010 26.06 26.20 25.93 26.12 1,312,238 -0.16(-0.61%)
Jul 09, 2010 26.28 26.31 25.97 26.28 2,732,038 +0.16(+0.61%)
Jul 08, 2010 26.06 26.16 25.81 26.12 2,598,367 +0.19(+0.72%)
Jul 07, 2010 25.37 25.93 25.33 25.93 1,214,872 +0.72(+2.85%)
Jul 06, 2010 25.35 25.61 25.04 25.22 1,377,524 +0.42(+1.71%)
Jul 02, 2010 24.79 25.01 24.59 24.79 1,628,938 +0.06(+0.23%)
Jul 01, 2010 24.85 24.91 24.42 24.74 3,785,326 +0.14(+0.57%)
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%)
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.