Skip to main content

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

58.53 -0.33 (-0.55%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 32.92 32.95 32.66 32.73 1,120,998 -0.35(-1.06%)
Mar 28, 2013 33.00 33.08 32.93 33.08 1,346,274 +0.13(+0.39%)
Mar 27, 2013 32.76 32.96 32.66 32.95 864,408 -0.08(-0.24%)
Mar 26, 2013 32.96 33.05 32.87 33.03 968,142 +0.26(+0.81%)
Mar 25, 2013 33.17 33.17 32.68 32.76 905,694 -0.31(-0.95%)
Mar 22, 2013 33.00 33.11 32.95 33.08 1,023,034 +0.24(+0.73%)
Mar 21, 2013 32.93 33.05 32.82 32.84 1,001,291 -0.31(-0.94%)
Mar 20, 2013 33.17 33.23 33.09 33.15 1,013,597 +0.22(+0.67%)
Mar 19, 2013 33.17 33.18 32.75 32.93 1,612,934 -0.14(-0.41%)
Mar 18, 2013 33.09 33.30 33.01 33.06 956,386 -0.38(-1.15%)
Mar 15, 2013 33.51 33.53 33.39 33.45 1,164,960 -0.03(-0.08%)
Mar 14, 2013 33.30 33.51 33.28 33.48 1,594,579 +0.25(+0.75%)
Mar 13, 2013 33.30 33.31 33.13 33.23 919,414 -0.12(-0.36%)
Mar 12, 2013 33.46 33.53 33.29 33.35 887,006 -0.18(-0.53%)
Mar 11, 2013 33.43 33.54 33.37 33.53 1,025,988 +0.05(+0.15%)
Mar 08, 2013 33.47 33.51 33.30 33.48 1,087,941 +0.09(+0.26%)
Mar 07, 2013 33.36 33.42 33.31 33.39 1,173,105 +0.11(+0.32%)
Mar 06, 2013 33.32 33.38 33.17 33.28 1,583,387 +0.08(+0.24%)
Mar 05, 2013 33.17 33.27 33.16 33.21 1,270,111 +0.29(+0.89%)
Mar 04, 2013 32.69 32.92 32.66 32.92 1,565,385 +0.05(+0.15%)
Mar 01, 2013 32.72 32.89 32.59 32.87 1,140,605 -0.01(-0.02%)
Feb 28, 2013 32.93 33.09 32.87 32.87 1,256,780 -0.04(-0.13%)
Feb 27, 2013 32.52 32.97 32.48 32.92 1,201,640 +0.39(+1.20%)
Feb 26, 2013 32.60 32.67 32.33 32.52 2,692,805 -0.49(-1.49%)
Feb 22, 2013 32.91 33.02 32.78 33.01 1,293,096 +0.36(+1.09%)
Feb 21, 2013 32.79 32.79 32.49 32.66 2,729,385 -0.43(-1.29%)
Feb 20, 2013 33.53 33.53 33.07 33.09 2,227,734 -0.35(-1.04%)
Feb 19, 2013 33.32 33.47 33.28 33.43 1,129,830 +0.33(+0.99%)
Feb 15, 2013 33.22 33.24 33.00 33.11 1,270,382 -0.09(-0.28%)
Feb 14, 2013 33.11 33.21 33.06 33.20 1,210,826 -0.14(-0.41%)
Feb 13, 2013 33.43 33.44 33.27 33.33 988,361 +0.11(+0.34%)
Feb 12, 2013 33.12 33.31 33.07 33.22 1,001,461 +0.11(+0.32%)
Feb 11, 2013 33.16 33.16 32.99 33.11 1,463,369 -0.02(-0.06%)
Feb 08, 2013 33.09 33.19 33.04 33.14 1,753,702 +0.20(+0.60%)
Feb 07, 2013 33.23 33.23 32.80 32.94 2,237,376 -0.31(-0.92%)
Feb 06, 2013 33.05 33.24 33.02 33.24 1,333,231 +0.16(+0.47%)
Feb 04, 2013 33.32 33.35 33.04 33.09 1,619,317 -0.54(-1.61%)
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.