VEU: Historical Prices for VG FTSE ALLWD US ETF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	43.85	43.97	43.43	43.93	679,400	43.93
8-Dec-09	44.34	44.34	43.65	43.89	663,000	43.89
7-Dec-09	44.71	45.02	44.53	44.69	381,500	44.69
4-Dec-09	45.39	45.69	44.58	44.87	802,200	44.87
3-Dec-09	45.48	45.66	44.87	44.96	645,000	44.96
2-Dec-09	44.98	45.45	44.98	45.19	516,100	45.19
1-Dec-09	44.78	45.24	44.67	45.09	941,900	45.09
30-Nov-09	43.69	44.10	43.51	43.86	591,200	43.86
27-Nov-09	43.28	43.99	42.26	43.60	590,300	43.60
25-Nov-09	44.87	45.12	44.63	45.12	437,700	45.12
24-Nov-09	44.72	44.72	44.19	44.48	625,600	44.48
23-Nov-09	44.92	45.09	44.61	44.72	782,200	44.72
20-Nov-09	43.57	44.00	43.57	44.00	444,600	44.00
19-Nov-09	44.42	44.42	43.78	44.18	789,800	44.18
18-Nov-09	45.19	45.30	44.77	44.92	1,152,500	44.92
17-Nov-09	44.97	45.20	44.64	45.20	1,028,800	45.20
16-Nov-09	45.03	45.58	44.91	45.36	726,800	45.36
13-Nov-09	44.15	44.68	44.00	44.62	575,000	44.62
12-Nov-09	44.63	44.74	43.92	44.02	496,100	44.02
11-Nov-09	44.97	45.14	44.52	44.74	3,077,700	44.74
10-Nov-09	44.39	44.70	44.27	44.65	1,600,500	44.65
9-Nov-09	44.29	44.80	44.20	44.77	1,272,800	44.77
6-Nov-09	43.01	43.55	42.89	43.44	1,024,800	43.44
5-Nov-09	43.21	43.49	43.01	43.43	955,500	43.43
4-Nov-09	42.62	43.21	42.58	42.75	951,200	42.75
3-Nov-09	41.59	42.26	41.44	42.17	556,600	42.17
2-Nov-09	42.22	42.87	41.69	42.27	1,460,400	42.27
30-Oct-09	43.19	43.19	41.68	41.83	1,287,900	41.83
29-Oct-09	42.67	43.56	42.67	43.45	985,100	43.45
28-Oct-09	42.84	43.00	41.82	41.90	1,418,500	41.90
27-Oct-09	43.84	43.94	43.25	43.31	768,300	43.31
26-Oct-09	44.64	44.94	43.61	43.80	1,059,000	43.80
23-Oct-09	45.07	45.08	44.24	44.44	890,400	44.44
22-Oct-09	44.70	45.21	44.27	45.12	628,700	45.12
21-Oct-09	44.76	45.48	44.65	44.68	2,983,400	44.68
20-Oct-09	45.43	45.43	44.58	44.93	769,300	44.93
19-Oct-09	45.07	45.41	44.77	45.30	807,700	45.30
16-Oct-09	44.50	44.71	44.16	44.59	699,200	44.59
15-Oct-09	44.89	45.19	44.71	45.16	631,600	45.16
14-Oct-09	44.84	45.14	44.63	45.09	1,137,700	45.09
13-Oct-09	44.07	44.07	43.61	43.95	812,700	43.95
12-Oct-09	44.17	44.30	43.86	44.00	842,400	44.00
9-Oct-09	43.76	43.77	43.48	43.70	604,600	43.70
8-Oct-09	43.62	43.92	43.32	43.76	1,160,000	43.76
7-Oct-09	43.11	43.15	42.75	43.03	391,800	43.03
6-Oct-09	42.82	43.34	42.72	43.02	820,300	43.02
5-Oct-09	41.72	42.42	41.61	42.29	540,700	42.29
2-Oct-09	41.41	41.82	41.20	41.60	627,100	41.60
1-Oct-09	42.84	42.97	41.87	41.91	1,315,200	41.91
30-Sep-09	43.44	43.49	42.66	43.20	791,700	43.20
29-Sep-09	43.21	43.27	42.80	43.04	616,700	43.04
28-Sep-09	42.75	43.47	42.70	43.23	1,540,000	43.23
25-Sep-09	42.71	42.96	42.44	42.64	1,378,900	42.64
24-Sep-09	43.71	43.74	42.48	42.72	890,200	42.72
23-Sep-09	44.01	44.22	43.37	43.37	904,800	43.37
22-Sep-09	43.88	43.93	43.60	43.85	611,100	43.85
21-Sep-09	42.91	43.29	42.71	43.22	609,700	43.22
18-Sep-09	43.82	43.82	43.43	43.58	485,600	43.58
17-Sep-09	43.61	43.93	43.36	43.52	798,600	43.52
16-Sep-09	43.59	43.84	43.28	43.83	841,400	43.83
15-Sep-09	42.68	43.03	42.42	42.94	961,400	42.94
14-Sep-09	42.25	42.80	42.12	42.76	921,100	42.76
11-Sep-09	42.96	43.06	42.54	42.68	5,206,500	42.68
10-Sep-09	42.20	42.81	42.01	42.75	688,400	42.75
9-Sep-09	42.21	42.52	42.03	42.29	711,400	42.29
8-Sep-09	42.00	42.10	41.75	41.97	527,700	41.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions