Europe ETF FTSE Vanguard (NY: VGK )

68.88 USD +0.26 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.03 51.22 50.83 50.93 1,248,145 -0.26(-0.51%)
Jan 30, 2013 51.15 51.33 51.08 51.19 1,143,682 -0.02(-0.04%)
Jan 29, 2013 50.93 51.24 50.90 51.21 1,560,775 +0.29(+0.57%)
Jan 28, 2013 51.04 51.05 50.83 50.92 1,800,810 -0.20(-0.39%)
Jan 25, 2013 50.92 51.12 50.77 51.12 1,809,549 +0.68(+1.35%)
Jan 24, 2013 50.25 50.51 50.20 50.44 2,158,889 +0.29(+0.58%)
Jan 23, 2013 50.06 50.19 49.91 50.15 2,540,611 +0.02(+0.04%)
Jan 22, 2013 49.99 50.13 49.82 50.13 1,686,020 +0.11(+0.22%)
Jan 18, 2013 50.07 50.12 49.78 50.02 1,929,513 -0.11(-0.22%)
Jan 17, 2013 50.07 50.28 49.98 50.13 1,782,211 +0.53(+1.07%)
Jan 16, 2013 49.51 49.75 49.48 49.60 1,583,632 -0.23(-0.46%)
Jan 15, 2013 49.59 49.91 49.55 49.83 2,571,089 -0.18(-0.36%)
Jan 14, 2013 49.92 50.01 49.75 50.01 1,225,403 -0.04(-0.08%)
Jan 11, 2013 50.00 50.09 49.76 50.05 1,049,042 +0.21(+0.42%)
Jan 10, 2013 49.64 49.86 49.45 49.84 3,088,789 +0.79(+1.61%)
Jan 09, 2013 48.93 49.13 48.92 49.05 1,802,251 +0.15(+0.31%)
Jan 08, 2013 48.99 49.07 48.76 48.90 1,543,593 -0.16(-0.33%)
Jan 07, 2013 48.90 49.13 48.82 49.06 2,824,369 -0.20(-0.41%)
Jan 04, 2013 48.84 49.33 48.81 49.26 2,106,306 +0.41(+0.84%)
Jan 03, 2013 48.99 49.15 48.80 48.85 2,684,995 -0.58(-1.17%)
Jan 02, 2013 49.42 49.44 49.06 49.43 3,894,682 +0.59(+1.21%)
Dec 31, 2012 48.24 48.87 48.12 48.84 2,524,753 +0.94(+1.96%)
Dec 28, 2012 48.17 48.28 47.90 47.90 3,636,721 -0.64(-1.32%)
Dec 27, 2012 48.76 48.76 48.27 48.54 2,862,798 +0.18(+0.37%)
Dec 26, 2012 48.56 48.60 48.18 48.36 952,031 +0.05(+0.10%)
Dec 24, 2012 48.59 48.60 48.30 48.31 1,540,976 -0.13(-0.27%)
Dec 21, 2012 48.24 48.48 48.18 48.44 1,646,529 -0.44(-0.90%)
Dec 20, 2012 48.81 48.88 48.60 48.88 2,161,682 -0.18(-0.37%)
Dec 19, 2012 49.33 49.38 49.01 49.06 2,361,679 +0.07(+0.14%)
Dec 18, 2012 48.54 49.00 48.54 48.99 3,910,584 +0.50(+1.03%)
Dec 17, 2012 48.21 48.49 48.19 48.49 2,537,068 +0.17(+0.35%)
Dec 14, 2012 48.11 48.47 48.04 48.32 1,134,116 +0.29(+0.60%)
Dec 13, 2012 48.13 48.28 47.95 48.03 1,341,671 -0.16(-0.33%)
Dec 12, 2012 48.17 48.49 48.08 48.19 1,762,812 +0.20(+0.42%)
Dec 11, 2012 47.87 48.06 47.87 47.99 1,553,582 +0.34(+0.71%)
Dec 10, 2012 47.47 47.68 47.43 47.65 1,961,080 +0.13(+0.27%)
Dec 07, 2012 47.51 47.58 47.29 47.52 2,468,985 -0.18(-0.38%)
Dec 06, 2012 47.81 47.81 47.49 47.70 1,071,571 -0.03(-0.06%)
Dec 05, 2012 47.59 47.91 47.44 47.73 3,911,123 +0.11(+0.23%)
Dec 04, 2012 47.58 47.67 47.46 47.62 2,467,877 +0.42(+0.89%)
Nov 30, 2012 47.28 47.44 47.13 47.20 1,581,685 +0.02(+0.04%)
Nov 29, 2012 47.10 47.27 46.87 47.18 3,146,975 +0.45(+0.96%)
Nov 28, 2012 46.08 46.76 45.94 46.73 2,402,928 +0.43(+0.93%)
Nov 27, 2012 46.41 46.57 46.26 46.30 1,110,959 -0.26(-0.56%)
Nov 26, 2012 46.41 46.57 46.31 46.56 1,352,601 -0.18(-0.39%)
Nov 23, 2012 46.44 46.74 46.38 46.74 1,285,561 +1.14(+2.50%)
Nov 21, 2012 45.53 45.65 45.48 45.60 1,532,535 +0.13(+0.29%)
Nov 20, 2012 45.22 45.51 45.08 45.47 1,158,217 +0.16(+0.35%)
Nov 19, 2012 44.81 45.31 44.78 45.31 1,920,193 +1.11(+2.51%)
Nov 16, 2012 44.37 44.38 43.84 44.20 2,986,233 -0.28(-0.63%)
Nov 15, 2012 44.72 44.83 44.35 44.48 937,434 -0.02(-0.04%)
Nov 14, 2012 45.19 45.21 44.41 44.50 1,700,184 -0.40(-0.89%)
Nov 13, 2012 44.69 45.29 44.62 44.90 1,180,771 -0.23(-0.51%)
Nov 12, 2012 45.18 45.26 45.03 45.13 1,243,692 +0.09(+0.20%)
Nov 09, 2012 44.85 45.31 44.81 45.04 2,281,610 -0.07(-0.16%)
Nov 08, 2012 45.41 45.61 45.10 45.11 3,078,918 -0.49(-1.07%)
Nov 07, 2012 45.81 45.81 45.37 45.60 1,741,038 -0.80(-1.73%)
Nov 06, 2012 46.12 46.48 45.89 46.40 992,026 +0.51(+1.11%)
Nov 05, 2012 45.90 46.00 45.77 45.89 1,402,871 -0.18(-0.39%)
Nov 02, 2012 46.54 46.54 46.07 46.07 1,461,875 -0.49(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.