Europe ETF FTSE Vanguard (NY: VGK )

68.51 USD -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.94 57.05 56.65 56.78 4,401,536 -0.30(-0.53%)
Oct 30, 2013 57.38 57.39 56.82 57.08 7,082,892 -0.22(-0.38%)
Oct 29, 2013 57.32 57.37 57.17 57.30 4,607,397 +0.10(+0.17%)
Oct 28, 2013 57.15 57.33 57.03 57.20 4,991,699 -0.27(-0.47%)
Oct 25, 2013 57.38 57.47 57.23 57.47 4,999,190 +0.01(+0.02%)
Oct 24, 2013 57.35 57.46 57.21 57.46 3,109,214 +0.37(+0.65%)
Oct 23, 2013 57.02 57.09 56.87 57.09 2,995,531 -0.26(-0.45%)
Oct 22, 2013 57.08 57.49 57.03 57.35 4,467,182 +0.63(+1.11%)
Oct 21, 2013 56.52 56.72 56.49 56.72 2,613,490 +0.15(+0.27%)
Oct 18, 2013 56.40 56.59 56.29 56.57 4,198,285 +0.35(+0.63%)
Oct 17, 2013 55.77 56.26 55.72 56.22 6,360,363 +0.92(+1.65%)
Oct 16, 2013 55.18 55.38 55.12 55.30 4,638,952 +0.38(+0.69%)
Oct 15, 2013 55.04 55.11 54.92 54.92 3,808,411 -0.20(-0.36%)
Oct 14, 2013 54.81 55.20 54.79 55.12 4,549,448 +0.13(+0.25%)
Oct 11, 2013 54.74 55.00 54.70 54.99 2,931,411 +0.31(+0.57%)
Oct 10, 2013 54.21 54.76 54.17 54.67 3,696,325 +1.12(+2.10%)
Oct 09, 2013 53.62 53.73 53.31 53.55 8,422,630 -0.17(-0.32%)
Oct 08, 2013 54.26 54.30 53.70 53.72 2,905,698 -0.57(-1.05%)
Oct 07, 2013 54.14 54.50 54.08 54.29 3,791,270 -0.26(-0.48%)
Oct 04, 2013 54.50 54.73 54.48 54.55 5,057,742 -0.03(-0.05%)
Oct 03, 2013 54.81 54.83 54.50 54.58 3,085,185 -0.29(-0.53%)
Oct 02, 2013 54.78 54.91 54.50 54.87 5,747,646 +0.01(+0.02%)
Oct 01, 2013 54.68 54.97 54.52 54.86 4,587,356 +0.04(+0.07%)
Sep 27, 2013 54.77 54.93 54.68 54.82 2,340,982 -0.01(-0.02%)
Sep 26, 2013 54.71 54.97 54.65 54.83 1,375,398 -0.02(-0.04%)
Sep 25, 2013 54.70 54.96 54.64 54.85 4,126,338 +0.15(+0.27%)
Sep 24, 2013 54.76 54.96 54.59 54.70 4,152,422 -0.15(-0.27%)
Sep 23, 2013 54.98 55.01 54.57 54.85 4,473,645 -0.28(-0.51%)
Sep 20, 2013 55.41 55.42 55.13 55.13 6,603,379 -0.36(-0.65%)
Sep 19, 2013 55.80 55.80 55.38 55.49 5,297,265 -0.27(-0.48%)
Sep 18, 2013 54.38 55.81 54.17 55.76 5,702,739 +1.37(+2.52%)
Sep 17, 2013 54.28 54.39 54.19 54.39 1,831,000 +0.03(+0.06%)
Sep 16, 2013 54.61 54.61 54.29 54.36 3,317,882 +0.40(+0.74%)
Sep 13, 2013 53.77 53.98 53.56 53.96 9,122,963 +0.25(+0.47%)
Sep 12, 2013 53.73 53.95 53.67 53.71 4,965,422 -0.24(-0.44%)
Sep 11, 2013 53.60 53.97 53.56 53.95 2,803,871 +0.38(+0.71%)
Sep 10, 2013 53.42 53.61 53.36 53.57 5,097,634 +0.66(+1.25%)
Sep 09, 2013 52.56 52.99 52.56 52.91 2,966,254 +0.53(+1.01%)
Sep 06, 2013 52.37 52.50 51.98 52.38 4,041,292 +0.34(+0.65%)
Sep 05, 2013 51.94 52.13 51.85 52.04 2,093,939 -0.03(-0.06%)
Sep 04, 2013 51.48 52.14 51.43 52.07 2,734,596 +0.29(+0.56%)
Sep 03, 2013 51.97 52.00 51.51 51.78 3,891,960 +0.74(+1.45%)
Aug 30, 2013 51.38 51.38 50.97 51.04 3,239,547 -0.53(-1.03%)
Aug 29, 2013 51.45 51.76 51.43 51.57 3,527,782 -0.15(-0.29%)
Aug 28, 2013 51.42 51.82 51.38 51.72 2,556,711 -0.06(-0.12%)
Aug 27, 2013 52.10 52.32 51.78 51.78 3,800,819 -1.13(-2.14%)
Aug 26, 2013 52.98 53.06 52.84 52.91 3,085,157 -0.26(-0.49%)
Aug 23, 2013 53.00 53.19 52.86 53.17 2,206,257 +0.27(+0.51%)
Aug 22, 2013 52.67 52.91 52.66 52.90 3,869,624 +0.66(+1.26%)
Aug 21, 2013 52.50 52.70 52.07 52.24 3,968,314 -0.54(-1.02%)
Aug 20, 2013 52.64 52.92 52.54 52.78 2,907,498 +0.16(+0.30%)
Aug 19, 2013 52.95 52.98 52.62 52.62 3,006,323 -0.47(-0.89%)
Aug 16, 2013 53.04 53.18 52.94 53.09 3,401,516 +0.14(+0.26%)
Aug 15, 2013 52.53 52.98 52.18 52.95 3,914,505 -0.27(-0.51%)
Aug 14, 2013 53.22 53.33 53.16 53.22 3,698,295 +0.07(+0.13%)
Aug 13, 2013 52.94 53.23 52.69 53.15 3,723,025 +0.33(+0.62%)
Aug 12, 2013 52.73 52.94 52.73 52.82 3,112,767 -0.27(-0.51%)
Aug 09, 2013 53.00 53.20 52.93 53.09 3,507,455 +0.13(+0.25%)
Aug 08, 2013 52.82 53.10 52.72 52.96 4,707,128 +0.56(+1.07%)
Aug 07, 2013 52.36 52.51 52.30 52.40 2,829,250 +0.08(+0.15%)
Aug 06, 2013 52.62 52.66 52.18 52.32 2,191,813 -0.16(-0.30%)
Aug 05, 2013 52.37 52.49 52.21 52.48 3,312,511 -0.08(-0.16%)
Aug 02, 2013 52.25 52.59 52.22 52.56 3,353,056 +0.25(+0.48%)
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.