$44.94 -0.14 (%) Vn FTSE exUS Shs ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEU historical data

Date Open High Low Close Volume
8/28/201544.7845.0244.6744.942,947,270
8/27/201544.4845.1844.4845.084,502,460
8/26/201543.9744.2343.1944.234,884,340
8/25/201544.8044.8043.1143.115,418,510
8/24/201542.3143.8341.6142.776,638,680
8/21/201545.4245.5044.4044.455,927,860
8/20/201546.1946.2445.5845.581,758,720
8/19/201546.7846.9346.3646.651,866,930
8/18/201547.1747.2447.0547.131,047,510
8/17/201547.1447.4347.0947.43864,955
8/14/201547.4447.6247.3847.571,364,980
8/13/201547.5147.6547.4047.521,275,980
8/12/201547.3447.6347.0947.631,347,190
8/11/201548.0548.0547.7047.941,120,610
8/10/201548.2348.7948.2348.77818,416
8/7/201548.0048.1647.9548.10943,464
8/6/201548.3048.3648.0548.171,206,260
8/5/201548.5048.6248.3548.391,258,170
8/4/201548.2948.3748.1048.221,356,270
8/3/201548.3648.3948.0148.191,674,400
7/31/201548.5148.6148.3048.41963,930
7/30/201548.0348.1547.8148.141,950,570
7/29/201547.9948.3547.9048.164,314,550
7/28/201547.7148.0447.5248.011,205,470
7/27/201547.6047.6647.3347.421,153,560
7/24/201548.2748.2747.7747.821,471,820
7/23/201548.7148.7148.3748.442,210,400
7/22/201548.6548.6948.5548.62979,772
7/21/201549.1349.1948.9949.041,974,540
7/20/201549.1449.2449.0049.11895,141
7/17/201549.2249.2449.0749.12879,651
7/16/201549.2249.3249.1549.25795,982
7/15/201548.9648.9948.6848.801,657,050
7/14/201548.8949.1348.8349.102,449,790
7/13/201548.7948.8748.7348.812,297,640
7/10/201548.5348.6748.2848.582,948,680
7/9/201547.4547.6747.1947.252,111,840
7/8/201546.8246.9746.4546.524,118,450
7/7/201547.4547.8446.8447.773,656,090
7/6/201547.9448.2647.7447.911,729,670
7/2/201548.9448.9548.7548.851,265,970
7/1/201549.0049.0748.6348.796,822,290
6/30/201549.0149.0348.3748.552,223,980
6/29/201548.9849.1448.4348.502,302,140
6/26/201549.9950.0949.7749.89955,959
6/25/201550.7950.8650.5450.541,258,390
6/24/201550.7650.8550.5750.582,594,510
6/23/201550.9451.0350.8451.001,564,220
6/22/201550.6451.0150.6250.771,124,470
6/19/201550.0050.0649.8849.89730,243
6/18/201549.8250.4449.8250.121,935,600
6/17/201549.5649.8049.2149.691,258,700
6/16/201549.5249.6949.4349.662,423,880
6/15/201549.5349.7049.4049.671,999,580
6/12/201550.0150.1949.8250.031,240,200
6/11/201550.4550.4950.1850.352,327,600
6/10/201550.1150.4550.0350.321,132,020
6/9/201549.4749.5549.2349.411,633,900
6/8/201549.7049.7449.5049.641,388,440
6/5/201549.6849.9049.4249.761,724,550
6/4/201550.4950.7250.0850.201,381,560
6/3/201550.7450.9950.6750.771,352,960
6/2/201550.5350.8550.4350.602,576,160
6/1/201550.6650.6950.2050.401,580,730
5/29/201550.8350.8450.3850.511,901,840
5/28/201550.8651.0650.6651.05833,478
5/27/201550.8651.3050.8151.241,687,350
5/26/201551.3751.3750.7750.881,684,120
5/22/201551.8051.8351.6751.70717,563
5/21/201551.8052.0051.7351.931,037,330
5/20/201551.6651.9551.6051.761,971,570
5/19/201551.6851.7951.6151.722,402,490
5/18/201551.8951.9151.7551.841,499,330
5/15/201551.8752.1151.7352.101,779,760
5/14/201551.8251.9751.7451.965,612,550
5/13/201551.6151.6751.3251.361,237,640
5/12/201551.0951.2150.9551.09920,821
5/11/201551.3151.3851.1051.151,039,630
5/8/201551.0751.6351.0751.531,029,160
5/7/201550.5750.5850.3150.571,115,730
5/6/201550.9551.0850.5550.731,306,900
5/5/201551.3751.3750.7450.811,411,910
5/4/201551.5051.5351.3951.501,604,480
5/1/201551.2251.4151.0751.403,008,570
4/30/201551.2351.2550.9551.042,065,910
4/29/201551.6451.7851.4051.571,406,400
4/28/201551.8751.9951.6651.97948,615
4/27/201551.9852.1351.8651.891,329,940
4/24/201551.5851.7851.4651.691,363,720
4/23/201550.9551.5250.9051.451,970,230
4/22/201551.0551.1950.8451.161,245,910
4/21/201550.5851.1450.9351.00985,792
4/20/201550.6350.7150.5550.58933,310
4/17/201550.6050.6450.3850.581,359,680
4/16/201551.1951.3850.9451.271,000,680
4/15/201550.9251.1250.7251.051,469,490
4/14/201550.6550.8250.6050.78991,366
4/13/201550.6150.6750.3650.391,281,660
4/10/201550.4750.6950.4550.681,193,610
4/9/201550.5450.6150.3650.591,672,130
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!