Skip to main content

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

58.48 -0.38 (-0.65%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.78 35.47 35.47 35.47 3,745,725 -0.16(-0.45%)
Dec 30, 2014 35.75 35.76 35.63 35.63 3,373,694 -0.26(-0.72%)
Dec 29, 2014 35.95 36.01 35.86 35.88 3,492,691 -0.20(-0.57%)
Dec 26, 2014 36.11 36.19 36.08 36.09 2,172,972 +0.17(+0.46%)
Dec 24, 2014 35.88 35.92 35.92 35.92 2,235,465 +0.09(+0.25%)
Dec 23, 2014 35.85 35.89 35.74 35.83 3,740,476 -0.07(-0.19%)
Dec 22, 2014 35.94 35.95 35.81 35.90 6,371,525 +0.18(+0.51%)
Dec 19, 2014 35.61 35.84 35.55 35.72 4,173,784 +0.05(+0.15%)
Dec 18, 2014 35.36 35.68 35.35 35.67 2,692,708 +0.62(+1.76%)
Dec 17, 2014 34.68 35.32 34.61 35.05 3,930,686 +0.53(+1.52%)
Dec 16, 2014 34.25 34.99 34.25 34.52 4,603,678 +0.17(+0.50%)
Dec 15, 2014 34.99 35.09 34.27 34.35 4,901,864 -0.59(-1.68%)
Dec 12, 2014 35.40 35.50 34.93 34.94 3,760,477 -0.60(-1.69%)
Dec 11, 2014 35.67 35.82 35.50 35.54 3,093,277 -0.08(-0.23%)
Dec 10, 2014 36.07 36.15 35.57 35.62 2,575,554 -0.54(-1.49%)
Dec 09, 2014 36.05 36.17 35.92 36.16 2,422,046 -0.18(-0.50%)
Dec 08, 2014 36.56 36.56 36.28 36.34 2,080,376 -0.40(-1.08%)
Dec 05, 2014 36.75 36.77 36.63 36.74 2,243,603 +0.03(+0.08%)
Dec 04, 2014 36.75 36.85 36.65 36.71 1,923,053 -0.11(-0.31%)
Dec 03, 2014 36.78 36.88 36.72 36.82 2,114,011 +0.00(+0.01%)
Dec 02, 2014 36.83 36.89 36.73 36.82 2,612,420 +0.07(+0.19%)
Dec 01, 2014 36.84 36.86 36.66 36.75 2,752,630 -0.18(-0.49%)
Nov 28, 2014 37.07 37.07 36.88 36.93 668,680 -0.40(-1.07%)
Nov 26, 2014 37.22 37.33 37.33 37.33 1,713,503 +0.18(+0.49%)
Nov 25, 2014 37.12 37.20 37.05 37.15 3,969,465 +0.04(+0.10%)
Nov 24, 2014 37.15 37.15 37.02 37.11 2,147,454 +0.05(+0.14%)
Nov 21, 2014 37.11 37.17 36.93 37.05 1,587,310 +0.46(+1.25%)
Nov 20, 2014 36.50 36.64 36.39 36.60 1,597,104 -0.13(-0.35%)
Nov 19, 2014 36.75 36.84 36.56 36.72 1,825,206 -0.05(-0.12%)
Nov 18, 2014 36.65 36.84 36.65 36.77 1,569,982 +0.33(+0.91%)
Nov 17, 2014 36.38 36.51 36.34 36.44 1,213,281 -0.20(-0.55%)
Nov 14, 2014 36.40 36.66 36.37 36.64 1,664,893 +0.14(+0.37%)
Nov 13, 2014 36.48 36.63 36.39 36.51 1,465,242 +0.07(+0.19%)
Nov 12, 2014 36.34 36.52 36.34 36.44 1,323,329 -0.21(-0.57%)
Nov 11, 2014 36.51 36.69 36.48 36.65 1,233,211 +0.17(+0.47%)
Nov 10, 2014 36.54 36.54 36.42 36.48 966,433 +0.14(+0.39%)
Nov 07, 2014 36.22 36.35 36.14 36.33 1,378,037 +0.08(+0.23%)
Nov 06, 2014 36.47 36.50 36.23 36.25 2,142,316 -0.29(-0.78%)
Nov 05, 2014 36.55 36.59 36.38 36.54 957,169 +0.03(+0.08%)
Nov 04, 2014 36.50 36.55 36.31 36.51 1,007,837 -0.19(-0.51%)
Nov 03, 2014 36.81 36.83 36.63 36.69 1,783,666 -0.35(-0.95%)
Oct 31, 2014 36.89 37.05 36.79 37.05 1,804,812 +0.60(+1.65%)
Oct 30, 2014 36.15 36.56 36.04 36.45 1,129,557 +0.24(+0.66%)
Oct 29, 2014 36.51 36.59 36.06 36.21 1,091,966 -0.21(-0.58%)
Oct 28, 2014 36.22 36.42 36.18 36.42 2,886,810 +0.53(+1.49%)
Oct 27, 2014 35.72 36.08 36.08 35.88 1,117,667 -0.20(-0.54%)
Oct 24, 2014 35.93 36.09 35.85 36.08 1,467,653 +0.24(+0.67%)
Oct 23, 2014 35.81 36.00 35.80 35.84 2,207,650 +0.28(+0.78%)
Oct 22, 2014 35.85 35.91 35.54 35.56 1,729,029 -0.29(-0.82%)
Oct 21, 2014 35.73 35.91 35.58 35.85 2,065,176 +0.39(+1.10%)
Oct 20, 2014 35.25 35.51 35.16 35.46 1,544,570 +0.20(+0.55%)
Oct 17, 2014 35.30 35.42 35.14 35.27 2,586,800 +0.48(+1.38%)
Oct 16, 2014 34.16 35.08 34.09 34.79 3,296,279 -0.22(-0.62%)
Oct 15, 2014 35.25 35.04 34.31 35.01 3,660,802 -0.24(-0.68%)
Oct 14, 2014 35.37 35.54 35.16 35.25 2,606,364 +0.05(+0.15%)
Oct 13, 2014 35.53 35.68 35.17 35.19 2,434,678 +0.04(+0.11%)
Oct 10, 2014 35.54 35.62 35.14 35.16 2,646,092 -0.56(-1.56%)
Oct 09, 2014 36.30 36.36 35.68 35.71 2,784,418 -0.92(-2.52%)
Oct 08, 2014 36.14 36.66 35.91 36.63 2,630,274 +0.57(+1.58%)
Oct 07, 2014 36.38 36.45 36.06 36.06 1,766,145 -0.53(-1.44%)
Oct 06, 2014 36.66 36.66 36.42 36.59 1,161,751 +0.29(+0.81%)
Oct 03, 2014 36.26 36.35 36.15 36.30 1,212,821 +0.04(+0.10%)
Oct 02, 2014 36.44 36.44 35.88 36.26 2,667,768 -0.25(-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.