VANGUARD FTSE ALL-WORLD EX-US $46.63

down -0.12


19/6/2013 10:19 AM  |  NYSEARCA : VEU  |  Industries :
Type:

VEU historical data

Date Open High Low Close Volume
6/18/2013 46.61 46.86 46.59 46.75 7305
6/17/2013 46.68 46.78 46.29 46.52 7173
6/14/2013 46.14 46.34 45.79 45.89 6684
6/13/2013 45.85 46.48 45.74 46.45 10273
6/12/2013 46.35 46.36 45.68 45.75 9565
6/11/2013 45.78 46.11 45.66 45.85 8143
6/10/2013 46.67 46.67 46.34 46.53 9053
6/7/2013 46.12 46.59 46.00 46.58 6073
6/6/2013 45.87 46.18 45.69 46.18 7508
6/5/2013 46.43 46.43 45.89 45.89 11956
6/4/2013 47.02 47.12 46.58 46.80 7022
6/3/2013 46.52 46.90 46.34 46.83 8257
5/31/2013 47.01 47.01 46.49 46.51 14895
5/30/2013 47.34 47.62 47.25 47.48 9104
5/29/2013 47.41 47.41 47.08 47.33 10265
5/28/2013 48.01 48.17 47.69 47.76 7401
5/24/2013 47.43 47.63 47.30 47.62 6660
5/23/2013 47.50 47.99 47.26 47.97 12712
5/22/2013 49.06 49.49 48.39 48.59 19412
5/21/2013 48.81 49.17 48.69 49.04 6862
5/20/2013 48.80 49.02 48.75 48.98 6023
5/17/2013 48.52 48.76 48.43 48.76 4309
5/16/2013 48.58 48.74 48.37 48.40 7771
5/15/2013 48.57 48.75 48.52 48.70 8508
5/14/2013 48.45 48.71 48.44 48.62 10022
5/13/2013 48.49 48.54 48.36 48.51 5845
5/10/2013 48.54 48.62 48.32 48.60 3824
5/9/2013 48.81 48.87 48.41 48.58 5620
5/8/2013 48.81 49.04 48.79 49.00 9875
5/7/2013 48.51 48.57 48.34 48.55 7345
5/6/2013 48.34 48.44 48.21 48.44 6668
5/3/2013 48.29 48.54 48.25 48.41 4954
5/2/2013 47.73 47.99 47.64 47.91 7010
5/1/2013 48.05 48.05 47.63 47.68 10997
4/30/2013 47.83 48.12 47.72 48.10 12914
4/29/2013 47.55 47.90 47.52 47.85 6963
4/26/2013 47.28 47.32 47.14 47.27 7865
4/25/2013 47.32 47.51 47.25 47.33 7734
4/24/2013 46.84 47.15 46.81 47.06 14570
4/23/2013 46.45 46.69 46.42 46.68 8092
4/22/2013 46.08 46.26 45.80 46.20 6098
4/19/2013 45.98 46.07 45.84 46.07 5226
4/18/2013 45.84 45.84 45.45 45.62 7327
4/17/2013 46.11 46.11 45.45 45.66 9047
4/16/2013 46.49 46.61 46.24 46.60 5905
4/15/2013 46.47 46.47 45.80 45.81 11282
4/12/2013 46.90 46.94 46.60 46.91 6569
4/11/2013 47.05 47.32 47.01 47.14 6849
4/10/2013 46.62 46.98 46.60 46.89 5096
4/9/2013 46.07 46.42 45.89 46.27 6613
4/8/2013 45.80 46.04 45.75 46.02 5319
4/5/2013 45.51 45.90 45.36 45.90 10830
4/4/2013 45.98 46.17 45.83 46.07 8741
4/3/2013 46.30 46.34 45.76 45.84 6549
4/2/2013 46.17 46.37 46.11 46.18 9574
4/1/2013 46.14 46.18 45.77 45.87 7999
3/28/2013 46.25 46.36 46.15 46.36 9606
3/27/2013 45.92 46.20 45.77 46.18 6168
3/26/2013 46.19 46.32 46.07 46.29 6908
3/25/2013 46.49 46.49 45.80 45.92 6462
3/22/2013 46.25 46.41 46.18 46.36 7300
3/21/2013 46.29 46.46 46.14 46.16 7123
3/20/2013 46.63 46.71 46.51 46.60 7211
3/19/2013 46.63 46.65 46.04 46.29 11474
3/18/2013 46.51 46.81 46.41 46.48 6804
3/15/2013 47.10 47.14 46.94 47.02 8288
3/14/2013 46.81 47.11 46.79 47.06 11344
3/13/2013 46.81 46.83 46.57 46.71 6541
3/12/2013 47.04 47.14 46.80 46.88 6310
3/11/2013 46.99 47.15 46.90 47.13 7299
3/8/2013 47.05 47.10 46.81 47.06 7684
3/7/2013 46.89 46.98 46.83 46.94 8346
3/6/2013 46.84 46.92 46.63 46.79 11264
3/5/2013 46.63 46.77 46.59 46.68 9036
3/4/2013 45.96 46.27 45.91 46.27 11136
3/1/2013 45.99 46.24 45.82 46.20 8114
2/28/2013 46.27 46.51 46.21 46.21 8941
2/27/2013 45.71 46.35 45.66 46.27 8549
2/26/2013 45.83 45.93 45.45 45.72 19156
2/25/2013 46.76 46.79 45.41 45.45 16030
2/22/2013 46.26 46.42 46.08 46.41 9199
2/21/2013 46.10 46.10 45.67 45.91 19416
2/20/2013 47.14 47.14 46.49 46.51 15848
2/19/2013 46.84 47.05 46.79 47.00 8038
2/15/2013 46.70 46.72 46.39 46.54 9038
2/14/2013 46.54 46.69 46.47 46.67 8614
2/13/2013 46.99 47.01 46.77 46.86 7031
2/12/2013 46.56 46.82 46.49 46.70 7125
2/11/2013 46.61 46.61 46.37 46.55 10410
2/8/2013 46.51 46.65 46.45 46.58 12476
2/7/2013 46.71 46.71 46.11 46.30 15916
2/6/2013 46.46 46.73 46.42 46.73 9485
2/5/2013 46.72 46.81 46.58 46.67 13177
2/4/2013 46.84 46.88 46.44 46.51 11520
2/1/2013 47.18 47.39 47.12 47.27 20439
1/31/2013 47.00 47.05 46.85 46.86 16593
1/30/2013 47.10 47.21 46.98 47.03 12561
1/29/2013 46.89 47.12 46.85 47.07 12056
1/28/2013 46.88 46.89 46.62 46.74 12093
1/25/2013 46.97 47.02 46.76 47.02 12921
Marketplace
Trading Center