Vanguard FTSE All World Ex US ETF Historical Stock Prices

(ETF)
VEU 
$44.94
*  
0.14
0.31%
Get VEU Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VEU now


Community Rating:
View:    VEU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.72  45.02  44.67  44.94 2,938,992
08/28/2015 44.78 45.02 44.67 44.94 2,947,272
08/27/2015 44.48 45.177 44.48 45.08 4,502,460
08/26/2015 43.97 44.23 43.19 44.23 4,884,336
08/25/2015 44.8 44.8 43.11 43.11 5,418,506
08/24/2015 42.31 43.83 41.61 42.77 6,638,682
08/21/2015 45.42 45.4999 44.395 44.45 5,927,856
08/20/2015 46.19 46.24 45.58 45.58 1,757,718
08/19/2015 46.78 46.93 46.36 46.65 1,866,927
08/18/2015 47.17 47.24 47.05 47.13 1,047,507
08/17/2015 47.14 47.43 47.09 47.43 864,955
08/14/2015 47.44 47.62 47.38 47.57 1,364,982
08/13/2015 47.51 47.65 47.4 47.52 1,275,983
08/12/2015 47.34 47.63 47.09 47.63 1,347,193
08/11/2015 48.05 48.05 47.7 47.94 1,120,608
08/10/2015 48.23 48.79 48.23 48.77 818,316
08/07/2015 48 48.16 47.95 48.1 943,464
08/06/2015 48.3 48.36 48.05 48.17 1,206,258
08/05/2015 48.5 48.62 48.35 48.39 1,258,166
08/04/2015 48.29 48.37 48.1 48.22 1,356,163
08/03/2015 48.36 48.39 48.0101 48.19 1,674,402
07/31/2015 48.51 48.61 48.3 48.41 963,930
07/30/2015 48.03 48.15 47.8137 48.14 1,950,572
07/29/2015 47.99 48.35 47.9 48.16 4,314,553
07/28/2015 47.71 48.04 47.5196 48.01 1,205,472
07/27/2015 47.6 47.66 47.3301 47.42 1,153,558
07/24/2015 48.27 48.27 47.77 47.82 1,471,819
07/23/2015 48.71 48.71 48.373 48.44 2,210,396
07/22/2015 48.65 48.69 48.55 48.62 979,772
07/21/2015 49.13 49.19 48.99 49.04 1,974,542
07/20/2015 49.14 49.24 49 49.11 895,141
07/17/2015 49.22 49.24 49.07 49.12 879,651
07/16/2015 49.22 49.32 49.15 49.25 795,982
07/15/2015 48.96 48.9899 48.68 48.8 1,657,047
07/14/2015 48.89 49.13 48.83 49.1 2,449,788
07/13/2015 48.79 48.87 48.73 48.81 2,297,643
07/10/2015 48.53 48.67 48.28 48.58 2,948,684
07/09/2015 47.45 47.6699 47.19 47.25 2,111,844
07/08/2015 46.82 46.97 46.45 46.52 4,118,449
07/07/2015 47.45 47.84 46.84 47.77 3,656,087
07/06/2015 47.94 48.26 47.74 47.91 1,727,669
07/02/2015 48.94 48.95 48.75 48.85 1,265,967
07/01/2015 49 49.07 48.63 48.79 6,822,287
06/30/2015 49.01 49.03 48.37 48.55 2,223,977
06/29/2015 48.98 49.1361 48.425 48.5 2,302,137
06/26/2015 49.99 50.09 49.773 49.89 955,959
06/25/2015 50.79 50.86 50.54 50.54 1,258,392
06/24/2015 50.76 50.85 50.57 50.58 2,594,512
06/23/2015 50.94 51.03 50.84 51 1,564,224
06/22/2015 50.64 51.01 50.62 50.77 1,124,469
06/19/2015 50 50.06 49.88 49.89 730,243
06/18/2015 49.82 50.4372 49.82 50.12 1,935,599
06/17/2015 49.56 49.7968 49.21 49.69 1,258,697
06/16/2015 49.52 49.69 49.43 49.66 2,423,876
06/15/2015 49.53 49.7 49.4 49.67 1,999,580
06/12/2015 50.01 50.19 49.82 50.03 1,240,196
06/11/2015 50.45 50.49 50.1747 50.35 2,327,605
06/10/2015 50.11 50.45 50.03 50.32 1,132,019
06/09/2015 49.47 49.55 49.23 49.41 1,633,745
06/08/2015 49.7 49.74 49.5 49.64 1,388,445
06/05/2015 49.68 49.9 49.42 49.76 1,724,551
06/04/2015 50.49 50.72 50.075 50.2 1,381,560
06/03/2015 50.74 50.99 50.67 50.77 1,352,959
06/02/2015 50.53 50.85 50.43 50.6 2,576,159
06/01/2015 50.66 50.69 50.2 50.4 1,580,620
05/29/2015 50.83 50.84 50.38 50.51 1,901,843
05/28/2015 50.86 51.06 50.66 51.05 833,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?