Skip to main content

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

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.76 17.87 17.35 17.49 0 -0.14(-0.78%)
Jan 29, 2009 18.00 18.02 17.55 17.62 1,075,716 -0.86(-4.64%)
Jan 28, 2009 18.95 18.95 18.26 18.48 1,391,687 +0.65(+3.63%)
Jan 27, 2009 17.85 17.94 17.59 17.83 1,807,624 +0.32(+1.81%)
Jan 26, 2009 17.52 17.90 17.34 17.52 3,617,069 +0.26(+1.51%)
Jan 23, 2009 16.56 17.41 16.56 17.26 929,011 -0.03(-0.18%)
Jan 22, 2009 17.23 17.52 16.92 17.29 929,196 -0.47(-2.65%)
Jan 21, 2009 17.36 17.78 17.02 17.76 958,193 +0.86(+5.11%)
Jan 20, 2009 18.83 18.83 16.86 16.90 1,873,106 -1.36(-7.46%)
Jan 16, 2009 18.57 18.60 17.78 18.26 1,903,655 +0.20(+1.10%)
Jan 15, 2009 17.98 18.32 17.53 18.06 2,893,420 +0.06(+0.31%)
Jan 14, 2009 18.38 18.53 17.89 18.00 1,741,536 -0.85(-4.52%)
Jan 13, 2009 18.66 18.94 18.63 18.85 922,186 -0.17(-0.92%)
Jan 12, 2009 19.41 19.45 18.90 19.03 2,045,792 -0.55(-2.83%)
Jan 09, 2009 20.05 20.18 19.54 19.58 1,381,863 -0.64(-3.17%)
Jan 08, 2009 19.94 20.22 19.81 20.22 896,558 +0.25(+1.28%)
Jan 07, 2009 20.33 20.33 19.87 19.97 2,113,371 -0.54(-2.62%)
Jan 06, 2009 20.49 20.66 20.22 20.50 2,485,620 +0.26(+1.30%)
Jan 05, 2009 20.30 20.45 20.07 20.24 1,932,873 -0.25(-1.24%)
Jan 02, 2009 20.08 20.55 19.92 20.50 0 +0.40(+1.98%)
Jan 01, 2009 19.77 20.25 19.69 20.10 0 +0.00(+0.00%)
Dec 31, 2008 19.77 20.25 19.69 20.10 2,854,414 +0.26(+1.32%)
Dec 30, 2008 19.47 19.85 19.43 19.84 4,009,614 +0.58(+3.04%)
Dec 29, 2008 19.33 19.50 19.13 19.25 3,440,747 +0.03(+0.16%)
Dec 26, 2008 19.33 19.33 19.08 19.22 2,385,016 +0.06(+0.32%)
Dec 24, 2008 19.13 19.22 18.85 19.16 1,910,432 -0.26(-1.31%)
Dec 23, 2008 19.73 19.79 19.31 19.41 4,428,954 -0.17(-0.89%)
Dec 22, 2008 19.90 19.91 19.31 19.59 5,531,053 -0.11(-0.54%)
Dec 19, 2008 19.93 20.15 19.64 19.69 6,013,408 -0.32(-1.59%)
Dec 18, 2008 20.56 20.57 19.76 20.01 2,665,594 -0.60(-2.90%)
Dec 17, 2008 20.47 20.88 20.32 20.61 3,589,630 -0.17(-0.81%)
Dec 16, 2008 19.66 20.82 19.56 20.78 4,081,849 +1.16(+5.93%)
Dec 15, 2008 19.69 19.78 19.32 19.61 3,599,393 +0.02(+0.13%)
Dec 12, 2008 19.12 19.69 19.02 19.59 3,647,279 +0.15(+0.77%)
Dec 11, 2008 19.51 19.97 19.22 19.44 3,099,399 -0.09(-0.45%)
Dec 10, 2008 19.29 19.65 19.23 19.53 3,632,906 +0.57(+2.98%)
Dec 09, 2008 18.94 19.40 18.79 18.96 4,576,300 -0.19(-1.01%)
Dec 08, 2008 18.81 19.34 18.72 19.15 5,139,195 +0.93(+5.12%)
Dec 05, 2008 17.67 18.27 17.21 18.22 3,347,876 +0.39(+2.19%)
Dec 04, 2008 18.05 18.36 17.57 17.83 4,490,848 -0.67(-3.63%)
Dec 03, 2008 18.02 18.56 17.67 18.50 2,705,187 +0.25(+1.40%)
Dec 02, 2008 18.08 18.38 17.79 18.25 2,777,809 +0.73(+4.19%)
Dec 01, 2008 18.45 18.55 17.42 17.51 1,909,124 -1.49(-7.85%)
Nov 28, 2008 18.87 19.13 18.70 19.00 871,968 -0.04(-0.20%)
Nov 26, 2008 18.30 19.14 18.16 19.04 2,761,387 +0.33(+1.76%)
Nov 25, 2008 18.90 18.98 18.15 18.71 2,494,898 +0.11(+0.60%)
Nov 24, 2008 17.83 18.90 17.65 18.60 2,252,819 +1.31(+7.59%)
Nov 21, 2008 17.04 17.34 16.28 17.29 2,354,961 +1.34(+8.42%)
Nov 20, 2008 17.16 17.31 15.94 15.94 1,791,082 -1.27(-7.37%)
Nov 19, 2008 18.08 18.33 17.18 17.21 2,033,401 -1.14(-6.20%)
Nov 18, 2008 18.27 18.64 17.83 18.35 1,687,258 -0.07(-0.37%)
Nov 17, 2008 18.62 19.28 18.22 18.42 2,526,791 -0.39(-2.05%)
Nov 14, 2008 19.09 19.56 18.63 18.80 2,063,228 -1.25(-6.23%)
Nov 13, 2008 18.56 20.05 17.82 20.05 1,293,562 +1.75(+9.58%)
Nov 12, 2008 19.07 19.10 18.27 18.30 1,978,498 -1.12(-5.76%)
Nov 11, 2008 19.79 19.81 19.07 19.42 1,669,157 -0.87(-4.29%)
Nov 10, 2008 20.83 20.89 19.91 20.29 1,330,097 -0.17(-0.85%)
Nov 07, 2008 19.90 20.47 19.75 20.47 2,086,205 +1.24(+6.44%)
Nov 06, 2008 20.45 20.56 19.14 19.23 1,785,738 -1.51(-7.30%)
Nov 05, 2008 21.60 21.87 20.64 20.74 1,689,770 -1.13(-5.18%)
Nov 04, 2008 21.12 21.95 21.12 21.88 1,389,215 +1.46(+7.13%)
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.