VEU: Historical Prices for VG FTSE ALLWD US ETF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	40.35	41.10	40.06	40.77	1,459,100	40.77
8-Feb-10	39.79	40.25	39.50	39.55	852,900	39.55
5-Feb-10	40.07	40.18	38.94	39.83	2,736,400	39.83
4-Feb-10	41.49	41.49	40.30	40.30	1,576,700	40.30
3-Feb-10	42.34	42.46	41.95	42.22	740,000	42.22
2-Feb-10	42.30	42.64	42.03	42.51	1,783,100	42.51
1-Feb-10	41.64	42.04	41.56	42.04	860,600	42.04
29-Jan-10	41.81	42.03	40.91	41.10	1,163,100	41.10
28-Jan-10	42.42	42.46	41.35	41.68	848,700	41.68
27-Jan-10	42.09	42.30	41.70	42.27	794,700	42.27
26-Jan-10	42.37	42.72	42.11	42.41	672,500	42.41
25-Jan-10	42.92	43.10	42.63	42.73	1,130,400	42.73
22-Jan-10	42.96	43.11	42.16	42.32	1,392,700	42.32
21-Jan-10	44.09	44.21	42.88	43.04	1,190,800	43.04
20-Jan-10	44.46	44.46	43.79	44.17	962,700	44.17
19-Jan-10	44.75	45.37	44.71	45.36	1,619,600	45.36
15-Jan-10	45.22	45.26	44.61	44.82	709,400	44.82
14-Jan-10	45.34	45.50	45.19	45.44	703,500	45.44
13-Jan-10	45.15	45.38	44.80	45.32	673,300	45.32
12-Jan-10	45.07	45.20	44.74	44.96	893,000	44.96
11-Jan-10	45.70	45.82	45.17	45.17	1,252,600	45.17
8-Jan-10	44.85	45.43	44.84	45.33	517,800	45.33
7-Jan-10	44.92	44.92	44.63	44.88	692,100	44.88
6-Jan-10	44.93	45.24	44.87	45.15	1,519,800	45.15
5-Jan-10	44.99	45.12	44.73	44.95	1,072,600	44.95
4-Jan-10	44.66	44.96	44.40	44.96	1,692,500	44.96
31-Dec-09	44.12	44.12	43.58	43.61	779,800	43.61
30-Dec-09	43.59	43.78	43.50	43.76	850,600	43.76
29-Dec-09	44.05	44.18	43.72	43.91	767,000	43.91
28-Dec-09	44.00	44.00	43.75	43.82	1,703,100	43.82
24-Dec-09	43.71	43.83	43.53	43.75	720,200	43.75
24-Dec-09	$ 0.863 Dividend
23-Dec-09	44.20	44.41	44.00	44.34	822,100	43.48
22-Dec-09	43.80	43.97	43.67	43.95	572,900	43.09
21-Dec-09	43.58	43.85	43.53	43.62	628,200	42.77
18-Dec-09	43.59	43.68	43.02	43.44	752,200	42.59
17-Dec-09	43.78	43.78	43.29	43.51	882,200	42.66
16-Dec-09	44.41	44.71	44.32	44.39	900,400	43.53
15-Dec-09	44.04	44.30	43.95	44.06	457,200	43.20
14-Dec-09	44.55	44.56	44.23	44.41	790,100	43.55
11-Dec-09	44.28	44.31	43.95	44.11	528,700	43.25
10-Dec-09	44.24	44.30	43.90	44.11	462,900	43.25
9-Dec-09	43.85	43.97	43.43	43.93	679,400	43.07
8-Dec-09	44.34	44.34	43.65	43.89	663,000	43.04
7-Dec-09	44.71	45.02	44.53	44.69	381,500	43.82
4-Dec-09	45.39	45.69	44.58	44.87	802,200	44.00
3-Dec-09	45.48	45.66	44.87	44.96	645,000	44.08
2-Dec-09	44.98	45.45	44.98	45.19	516,100	44.31
1-Dec-09	44.78	45.24	44.67	45.09	941,900	44.21
30-Nov-09	43.69	44.10	43.51	43.86	591,200	43.01
27-Nov-09	43.28	43.99	42.26	43.60	590,300	42.75
25-Nov-09	44.87	45.12	44.63	45.12	437,700	44.24
24-Nov-09	44.72	44.72	44.19	44.48	625,600	43.61
23-Nov-09	44.92	45.09	44.61	44.72	782,200	43.85
20-Nov-09	43.57	44.00	43.57	44.00	444,600	43.14
19-Nov-09	44.42	44.42	43.78	44.18	789,800	43.32
18-Nov-09	45.19	45.30	44.77	44.92	1,152,500	44.05
17-Nov-09	44.97	45.20	44.64	45.20	1,028,800	44.32
16-Nov-09	45.03	45.58	44.91	45.36	726,800	44.48
13-Nov-09	44.15	44.68	44.00	44.62	575,000	43.75
12-Nov-09	44.63	44.74	43.92	44.02	496,100	43.16
11-Nov-09	44.97	45.14	44.52	44.74	3,077,700	43.87
10-Nov-09	44.39	44.70	44.27	44.65	1,600,500	43.78
9-Nov-09	44.29	44.80	44.20	44.77	1,272,800	43.90
6-Nov-09	43.01	43.55	42.89	43.44	1,024,800	42.59
5-Nov-09	43.21	43.49	43.01	43.43	955,500	42.58
4-Nov-09	42.62	43.21	42.58	42.75	951,200	41.92
* 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