Europe ETF FTSE Vanguard (NY: VGK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	31.70	31.80	30.65	30.66	1,062,295	-1.31(-4.11%)
Oct 29, 2009	31.52	32.04	31.47	31.97	813,558	+1.13(+3.66%)
Oct 28, 2009	31.45	31.57	30.78	30.84	793,158	-0.86(-2.72%)
Oct 27, 2009	32.01	32.15	31.66	31.71	584,430	-0.20(-0.64%)
Oct 26, 2009	32.65	32.89	31.82	31.91	559,039	-0.65(-2.01%)
Oct 23, 2009	32.73	32.76	32.46	32.56	921,898	-0.59(-1.78%)
Oct 22, 2009	32.79	33.21	32.53	33.16	704,125	+0.40(+1.22%)
Oct 21, 2009	32.82	33.28	32.72	32.76	690,081	-0.05(-0.15%)
Oct 20, 2009	32.62	32.85	32.62	32.81	954,897	-0.23(-0.69%)
Oct 19, 2009	32.84	33.11	32.67	33.03	562,978	+0.48(+1.46%)
Oct 16, 2009	32.51	32.66	32.29	32.56	470,951	-0.39(-1.18%)
Oct 15, 2009	32.69	32.95	32.60	32.95	406,134	+0.16(+0.50%)
Oct 14, 2009	32.63	32.78	32.45	32.78	764,416	+0.86(+2.70%)
Oct 13, 2009	31.92	32.27	31.66	31.92	473,364	+0.09(+0.28%)
Oct 12, 2009	32.13	32.17	31.83	31.83	706,291	+0.20(+0.64%)
Oct 09, 2009	31.67	31.73	31.50	31.63	394,035	-0.16(-0.50%)
Oct 08, 2009	31.74	31.94	31.49	31.78	527,117	+0.47(+1.50%)
Oct 07, 2009	31.31	31.39	31.13	31.32	489,400	+0.01(+0.02%)
Oct 06, 2009	31.13	31.52	31.09	31.31	479,951	+0.58(+1.88%)
Oct 05, 2009	30.34	30.86	30.29	30.73	470,924	+0.51(+1.70%)
Oct 02, 2009	30.05	30.48	30.05	30.22	677,694	-0.25(-0.81%)
Oct 01, 2009	31.18	31.22	30.46	30.46	976,464	-1.01(-3.21%)
Sep 30, 2009	31.68	31.70	31.10	31.47	893,861	+0.07(+0.22%)
Sep 29, 2009	31.66	31.66	31.28	31.40	407,639	-0.11(-0.36%)
Sep 28, 2009	31.10	31.67	31.10	31.52	446,675	+0.44(+1.41%)
Sep 25, 2009	31.09	31.29	30.96	31.08	1,178,974	-0.08(-0.26%)
Sep 24, 2009	31.94	31.96	30.99	31.16	1,484,436	-0.62(-1.94%)
Sep 23, 2009	32.22	32.37	31.76	31.78	698,349	-0.31(-0.97%)
Sep 22, 2009	32.17	32.17	31.95	32.09	1,080,274	+0.41(+1.30%)
Sep 21, 2009	31.45	31.71	31.35	31.68	471,474	-0.29(-0.91%)
Sep 18, 2009	32.15	32.15	31.85	31.97	557,613	-0.04(-0.14%)
Sep 17, 2009	31.96	32.17	31.81	32.01	584,551	+0.26(+0.80%)
Sep 16, 2009	31.84	32.11	31.68	31.76	1,256,321	+0.28(+0.90%)
Sep 15, 2009	31.28	31.49	31.05	31.47	518,890	+0.13(+0.40%)
Sep 14, 2009	30.98	31.35	30.88	31.35	502,197	+0.18(+0.59%)
Sep 11, 2009	31.37	31.44	31.06	31.16	824,954	-0.04(-0.14%)
Sep 10, 2009	30.92	31.28	30.67	31.21	423,279	+0.25(+0.82%)
Sep 09, 2009	30.80	31.08	30.71	30.95	418,249	+0.42(+1.37%)
Sep 08, 2009	30.55	30.61	30.35	30.53	468,828	+0.74(+2.49%)
Sep 04, 2009	29.35	29.87	29.22	29.79	499,846	+0.53(+1.80%)
Sep 03, 2009	29.40	29.43	29.06	29.26	490,528	+0.20(+0.70%)
Sep 02, 2009	28.88	29.19	28.81	29.06	789,583	+0.03(+0.09%)
Sep 01, 2009	29.58	30.03	28.98	29.04	1,230,856	-0.99(-3.30%)
Aug 31, 2009	29.82	30.05	29.77	30.03	981,580	-0.20(-0.65%)
Aug 28, 2009	30.48	30.59	30.10	30.22	909,819	+0.03(+0.10%)
Aug 27, 2009	29.87	30.31	29.55	30.19	763,464	+0.32(+1.06%)
Aug 26, 2009	29.91	30.02	29.68	29.87	492,469	-0.28(-0.93%)
Aug 25, 2009	30.18	30.37	30.04	30.15	474,349	+0.34(+1.13%)
Aug 24, 2009	29.96	30.17	29.73	29.82	1,104,028	-0.08(-0.25%)
Aug 21, 2009	29.58	29.96	29.58	29.89	1,260,903	+0.78(+2.68%)
Aug 20, 2009	28.81	29.16	28.74	29.11	717,368	+0.35(+1.21%)
Aug 19, 2009	28.16	28.85	28.12	28.76	359,266	+0.30(+1.07%)
Aug 18, 2009	28.14	28.55	28.07	28.46	461,877	+0.61(+2.19%)
Aug 17, 2009	28.01	28.05	27.84	27.85	456,921	-1.09(-3.75%)
Aug 14, 2009	29.26	29.28	28.70	28.93	531,379	-0.35(-1.19%)
Aug 13, 2009	29.19	29.31	28.97	29.28	556,937	+0.52(+1.81%)
Aug 12, 2009	28.36	28.95	28.36	28.76	403,648	+0.35(+1.23%)
Aug 11, 2009	28.49	28.50	28.21	28.41	280,436	-0.26(-0.91%)
Aug 10, 2009	28.85	28.85	28.55	28.67	973,220	-0.29(-1.01%)
Aug 07, 2009	29.06	29.21	28.89	28.97	704,820	+0.10(+0.35%)
Aug 06, 2009	29.24	29.24	28.71	28.86	674,574	-0.29(-0.98%)
Aug 05, 2009	29.27	29.28	28.75	29.15	547,091	-0.07(-0.24%)
Aug 04, 2009	28.93	29.24	28.83	29.22	970,654	+0.01(+0.04%)

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.