Skip to main content

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

58.57 -0.29 (-0.49%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.63 35.85 35.63 35.75 386,298 +0.16(+0.45%)
May 29, 2008 35.63 35.75 35.41 35.59 448,732 -0.05(-0.14%)
May 28, 2008 35.46 35.67 35.30 35.64 294,780 +0.04(+0.10%)
May 27, 2008 35.64 35.64 35.25 35.60 410,011 +0.01(+0.02%)
May 26, 2008 36.17 36.17 35.52 35.60 0 +0.00(+0.00%)
May 23, 2008 36.17 36.17 35.52 35.60 363,725 -0.45(-1.25%)
May 22, 2008 35.97 36.16 35.93 36.05 379,019 +0.37(+1.04%)
May 21, 2008 36.31 36.31 35.65 35.68 364,576 -0.44(-1.21%)
May 20, 2008 36.44 36.44 36.02 36.11 515,745 -0.36(-0.98%)
May 19, 2008 36.65 36.76 36.40 36.47 797,684 -0.07(-0.19%)
May 16, 2008 36.57 36.57 36.27 36.54 331,009 +0.37(+1.02%)
May 15, 2008 35.79 36.20 35.73 36.17 473,092 +0.60(+1.70%)
May 14, 2008 35.85 35.87 35.45 35.57 258,398 +0.05(+0.14%)
May 13, 2008 35.91 35.91 35.39 35.52 289,431 -0.10(-0.27%)
May 12, 2008 35.50 35.66 35.23 35.61 240,030 +0.40(+1.15%)
May 09, 2008 35.18 35.32 35.07 35.21 173,558 -0.20(-0.56%)
May 08, 2008 35.63 35.63 35.18 35.41 377,227 +0.17(+0.49%)
May 07, 2008 35.85 35.85 35.17 35.23 834,627 -0.65(-1.81%)
May 06, 2008 35.69 35.92 35.40 35.88 377,651 +0.20(+0.56%)
May 05, 2008 35.71 35.71 35.51 35.68 379,170 +0.10(+0.28%)
May 02, 2008 35.79 35.79 35.42 35.58 533,303 +0.10(+0.30%)
May 01, 2008 35.33 35.55 34.99 35.48 469,854 +0.25(+0.72%)
Apr 30, 2008 35.04 35.39 34.92 35.23 386,957 +0.35(+1.01%)
Apr 29, 2008 35.28 35.28 34.84 34.87 320,220 -0.44(-1.24%)
Apr 28, 2008 35.60 35.60 35.24 35.31 586,218 +0.19(+0.53%)
Apr 25, 2008 35.34 35.34 34.93 35.13 385,779 +0.20(+0.58%)
Apr 24, 2008 35.14 35.14 34.49 34.92 713,401 -0.08(-0.22%)
Apr 23, 2008 35.09 35.13 34.71 35.00 269,709 +0.01(+0.04%)
Apr 22, 2008 35.13 35.13 34.68 34.99 265,796 -0.28(-0.80%)
Apr 21, 2008 35.33 35.33 34.88 35.27 264,801 +0.25(+0.70%)
Apr 18, 2008 35.21 35.21 34.79 35.02 311,007 +0.41(+1.19%)
Apr 17, 2008 34.68 35.06 34.45 34.61 279,123 -0.44(-1.25%)
Apr 16, 2008 34.05 35.05 34.05 35.05 392,835 +1.15(+3.39%)
Apr 15, 2008 33.73 33.98 33.68 33.90 184,272 +0.24(+0.72%)
Apr 14, 2008 33.81 33.88 33.54 33.66 197,275 +0.04(+0.13%)
Apr 11, 2008 34.12 34.12 33.57 33.62 294,789 -0.50(-1.47%)
Apr 10, 2008 33.89 34.20 33.78 34.12 215,810 +0.08(+0.24%)
Apr 09, 2008 34.45 34.45 33.90 34.04 456,176 -0.39(-1.15%)
Apr 08, 2008 34.77 34.77 34.14 34.43 377,647 -0.17(-0.48%)
Apr 07, 2008 34.79 34.88 34.49 34.60 606,509 +0.12(+0.34%)
Apr 04, 2008 34.66 34.66 34.16 34.48 923,989 +0.10(+0.31%)
Apr 03, 2008 33.94 34.54 33.94 34.37 1,227,657 +0.04(+0.11%)
Apr 02, 2008 34.57 34.57 33.96 34.34 439,206 +0.12(+0.34%)
Apr 01, 2008 34.12 34.22 33.49 34.22 619,074 +0.96(+2.89%)
Mar 31, 2008 33.57 33.57 32.91 33.26 358,782 +0.15(+0.47%)
Mar 28, 2008 33.07 33.49 32.91 33.10 337,657 +0.11(+0.34%)
Mar 27, 2008 33.54 33.57 32.99 32.99 296,818 -0.05(-0.15%)
Mar 26, 2008 33.36 33.36 32.84 33.04 561,835 -0.11(-0.34%)
Mar 25, 2008 33.34 33.34 32.68 33.15 810,505 +0.35(+1.07%)
Mar 24, 2008 32.53 32.80 32.15 32.80 610,995 +1.07(+3.36%)
Mar 21, 2008 31.94 31.94 30.89 31.73 423,375 +0.00(+0.00%)
Mar 20, 2008 31.94 31.94 30.89 31.73 423,375 +0.20(+0.65%)
Mar 19, 2008 32.81 32.81 31.39 31.53 470,895 -1.41(-4.27%)
Mar 18, 2008 32.09 32.94 32.09 32.94 649,628 +1.17(+3.69%)
Mar 17, 2008 31.67 31.89 31.16 31.76 845,600 -0.68(-2.09%)
Mar 14, 2008 33.47 33.47 31.97 32.44 505,533 -0.67(-2.03%)
Mar 13, 2008 32.79 33.20 32.32 33.12 359,143 +0.01(+0.02%)
Mar 12, 2008 33.92 33.92 32.92 33.11 459,001 -0.27(-0.81%)
Mar 11, 2008 33.30 33.38 32.49 33.38 536,180 +1.28(+4.00%)
Mar 10, 2008 32.70 32.70 31.85 32.10 319,556 -0.39(-1.20%)
Mar 07, 2008 32.83 32.83 32.13 32.49 538,369 -0.36(-1.11%)
Mar 06, 2008 33.50 33.50 32.68 32.85 303,508 -0.50(-1.50%)
Mar 05, 2008 33.21 33.49 32.95 33.35 340,546 +0.44(+1.35%)
Mar 04, 2008 33.16 33.16 32.43 32.91 420,612 -0.43(-1.28%)
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.