Europe ETF FTSE Vanguard (NY: VGK )

66.02 USD -0.98 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 52.15 52.48 52.08 52.08 2,931,251 -0.01(-0.02%)
Oct 29, 2015 51.81 52.15 51.78 52.09 3,224,989 -0.23(-0.44%)
Oct 28, 2015 52.25 52.68 51.80 52.32 3,610,774 +0.38(+0.73%)
Oct 27, 2015 52.11 52.13 51.85 51.94 2,729,431 -0.51(-0.97%)
Oct 26, 2015 52.56 52.60 52.40 52.45 1,944,258 -0.23(-0.44%)
Oct 23, 2015 52.65 52.77 52.45 52.68 3,266,540 +0.45(+0.86%)
Oct 22, 2015 51.92 52.43 51.90 52.23 3,509,982 +0.50(+0.97%)
Oct 21, 2015 52.15 52.19 51.73 51.73 2,370,563 -0.27(-0.52%)
Oct 20, 2015 51.98 52.10 51.91 52.00 2,528,832 -0.08(-0.15%)
Oct 19, 2015 52.08 52.13 51.90 52.08 1,918,099 -0.12(-0.23%)
Oct 16, 2015 52.13 52.26 51.98 52.20 2,175,495 -0.15(-0.29%)
Oct 15, 2015 51.85 52.37 51.75 52.35 3,321,505 +0.70(+1.36%)
Oct 14, 2015 51.58 51.78 51.42 51.65 3,717,981 +0.31(+0.60%)
Oct 13, 2015 51.29 51.69 51.24 51.34 2,191,317 -0.59(-1.14%)
Oct 12, 2015 51.96 52.05 51.86 51.93 2,302,848 -0.20(-0.38%)
Oct 09, 2015 52.20 52.26 51.95 52.13 2,084,887 +0.01(+0.02%)
Oct 08, 2015 51.35 52.12 51.29 52.12 2,662,349 +0.48(+0.93%)
Oct 07, 2015 51.62 51.79 51.20 51.64 4,829,663 +0.44(+0.86%)
Oct 06, 2015 51.02 51.40 51.02 51.20 3,373,924 +0.22(+0.43%)
Oct 05, 2015 50.62 51.00 50.59 50.98 4,337,114 +0.88(+1.76%)
Oct 02, 2015 49.10 50.11 48.96 50.10 5,802,892 +0.93(+1.89%)
Oct 01, 2015 49.38 49.46 48.71 49.17 3,112,042 -0.01(-0.02%)
Sep 30, 2015 49.11 49.19 48.71 49.18 4,347,545 +0.91(+1.89%)
Sep 29, 2015 48.18 48.36 47.95 48.27 4,444,726 +0.16(+0.33%)
Sep 28, 2015 48.67 48.73 48.05 48.11 3,883,013 -0.96(-1.96%)
Sep 25, 2015 49.38 49.49 48.84 49.07 4,649,149 +0.10(+0.20%)
Sep 24, 2015 48.81 49.12 48.47 48.97 6,129,652 -0.12(-0.24%)
Sep 23, 2015 49.45 49.50 48.95 49.09 8,138,298 -0.20(-0.41%)
Sep 22, 2015 49.50 49.58 48.96 49.29 7,379,402 -1.52(-2.99%)
Sep 21, 2015 51.10 51.10 50.59 50.81 3,097,591 -0.10(-0.20%)
Sep 18, 2015 51.23 51.51 50.88 50.91 4,622,338 -1.33(-2.55%)
Sep 17, 2015 51.89 52.76 51.80 52.24 5,681,678 +0.19(+0.37%)
Sep 16, 2015 51.75 52.07 51.66 52.05 3,114,713 +0.77(+1.50%)
Sep 15, 2015 50.90 51.32 50.83 51.28 3,070,686 +0.37(+0.73%)
Sep 14, 2015 50.91 50.98 50.69 50.91 2,870,453 -0.55(-1.07%)
Sep 11, 2015 51.06 51.48 51.02 51.46 3,657,073 -0.08(-0.16%)
Sep 10, 2015 51.21 51.73 51.06 51.54 5,268,962 +0.52(+1.02%)
Sep 09, 2015 52.00 52.15 50.96 51.02 7,345,717 -0.30(-0.58%)
Sep 08, 2015 51.12 51.34 50.92 51.32 3,679,861 +1.46(+2.93%)
Sep 04, 2015 49.93 49.86 49.86 49.86 5,706,700 -0.99(-1.95%)
Sep 03, 2015 51.10 51.31 50.74 50.85 5,018,184 +0.03(+0.06%)
Sep 02, 2015 50.93 50.95 50.28 50.82 8,129,074 +0.72(+1.44%)
Sep 01, 2015 50.50 50.62 49.96 50.10 6,782,024 -1.43(-2.78%)
Aug 31, 2015 51.54 51.82 51.33 51.53 5,620,106 -0.19(-0.37%)
Aug 28, 2015 51.49 51.85 51.42 51.72 5,364,675 -0.19(-0.37%)
Aug 27, 2015 51.60 51.99 51.43 51.91 7,078,997 +0.54(+1.05%)
Aug 26, 2015 51.60 51.61 50.26 51.37 9,837,371 +0.86(+1.70%)
Aug 25, 2015 52.14 52.33 50.35 50.51 17,450,881 +0.33(+0.66%)
Aug 24, 2015 49.91 51.39 49.24 50.18 19,288,007 -1.35(-2.62%)
Aug 21, 2015 52.64 52.76 51.45 51.53 8,189,601 -1.15(-2.18%)
Aug 20, 2015 53.52 53.52 52.66 52.68 5,567,046 -1.20(-2.23%)
Aug 19, 2015 53.89 54.12 53.51 53.88 7,094,055 -0.52(-0.96%)
Aug 18, 2015 54.54 54.60 54.30 54.40 2,261,558 -0.29(-0.53%)
Aug 17, 2015 54.37 54.71 54.22 54.69 2,999,099 -0.22(-0.40%)
Aug 14, 2015 54.67 54.93 54.55 54.91 3,533,905 +0.12(+0.22%)
Aug 13, 2015 54.86 54.95 54.66 54.79 4,511,151 -0.16(-0.29%)
Aug 12, 2015 54.57 54.96 54.25 54.95 5,562,737 -0.34(-0.61%)
Aug 11, 2015 55.45 55.54 55.10 55.29 3,664,200 -0.72(-1.29%)
Aug 10, 2015 55.40 56.04 55.39 56.01 3,574,791 +0.60(+1.08%)
Aug 07, 2015 55.13 55.43 55.06 55.41 6,259,801 -0.19(-0.34%)
Aug 06, 2015 55.70 55.76 55.40 55.60 4,929,985 -0.10(-0.18%)
Aug 05, 2015 55.72 55.86 55.58 55.70 5,852,312 +0.37(+0.67%)
Aug 04, 2015 55.51 55.56 55.20 55.33 4,695,989 -0.10(-0.18%)
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.