Europe ETF FTSE Vanguard (NY: VGK )

65.41 USD -0.50 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 49.94 50.11 48.30 48.31 674,208 -2.07(-4.11%)
Oct 29, 2009 49.67 50.48 49.59 50.38 516,342 +1.78(+3.66%)
Oct 28, 2009 49.56 49.74 48.50 48.60 503,395 -1.36(-2.72%)
Oct 27, 2009 50.43 50.66 49.88 49.96 370,921 -0.32(-0.64%)
Oct 26, 2009 51.45 51.82 50.14 50.28 354,806 -1.03(-2.01%)
Oct 23, 2009 51.58 51.62 51.14 51.31 585,102 -0.93(-1.78%)
Oct 22, 2009 51.66 52.32 51.25 52.24 446,888 +0.63(+1.22%)
Oct 21, 2009 51.71 52.43 51.56 51.61 437,975 -0.08(-0.15%)
Oct 20, 2009 51.40 51.76 51.39 51.69 606,046 -0.36(-0.69%)
Oct 19, 2009 51.74 52.17 51.47 52.05 357,306 +0.75(+1.46%)
Oct 16, 2009 51.23 51.46 50.88 51.30 298,899 -0.61(-1.18%)
Oct 15, 2009 51.50 51.91 51.37 51.91 257,762 +0.26(+0.50%)
Oct 14, 2009 51.41 51.65 51.13 51.65 485,153 +1.36(+2.70%)
Oct 13, 2009 50.30 50.84 49.89 50.29 300,431 +0.14(+0.28%)
Oct 12, 2009 50.63 50.68 50.15 50.15 448,263 +0.32(+0.64%)
Oct 09, 2009 49.90 50.00 49.63 49.83 250,083 -0.25(-0.50%)
Oct 08, 2009 50.01 50.32 49.61 50.08 334,546 +0.74(+1.50%)
Oct 07, 2009 49.34 49.46 49.05 49.34 310,608 +0.01(+0.02%)
Oct 06, 2009 49.05 49.66 48.98 49.33 304,611 +0.91(+1.88%)
Oct 05, 2009 47.80 48.63 47.73 48.42 298,882 +0.81(+1.70%)
Oct 02, 2009 47.35 48.03 47.34 47.61 430,113 -0.39(-0.81%)
Oct 01, 2009 49.13 49.19 47.99 48.00 619,734 -1.59(-3.21%)
Sep 30, 2009 49.91 49.94 49.00 49.59 567,308 +0.11(+0.22%)
Sep 29, 2009 49.89 49.89 49.28 49.48 258,717 -0.18(-0.36%)
Sep 28, 2009 49.00 49.90 49.00 49.66 283,492 +0.69(+1.41%)
Sep 25, 2009 48.98 49.30 48.78 48.97 748,261 -0.13(-0.26%)
Sep 24, 2009 50.33 50.35 48.83 49.10 942,129 -0.97(-1.94%)
Sep 23, 2009 50.76 51.00 50.04 50.07 443,222 -0.49(-0.97%)
Sep 22, 2009 50.68 50.69 50.34 50.56 685,619 +0.65(+1.30%)
Sep 21, 2009 49.55 49.96 49.39 49.91 299,231 -0.46(-0.91%)
Sep 18, 2009 50.66 50.66 50.19 50.37 353,901 -0.07(-0.14%)
Sep 17, 2009 50.35 50.69 50.12 50.44 370,998 +0.40(+0.80%)
Sep 16, 2009 50.17 50.59 49.92 50.04 797,351 +0.45(+0.90%)
Sep 15, 2009 49.28 49.61 48.92 49.59 329,325 +0.20(+0.40%)
Sep 14, 2009 48.81 49.39 48.65 49.39 318,730 +0.29(+0.59%)
Sep 11, 2009 49.43 49.54 48.94 49.10 523,575 -0.07(-0.14%)
Sep 10, 2009 48.72 49.28 48.32 49.17 268,643 +0.40(+0.82%)
Sep 09, 2009 48.53 48.97 48.39 48.77 265,451 +0.66(+1.37%)
Sep 08, 2009 48.13 48.23 47.82 48.11 297,552 +1.17(+2.49%)
Sep 04, 2009 46.24 47.07 46.04 46.94 317,238 +0.83(+1.80%)
Sep 03, 2009 46.33 46.37 45.79 46.11 311,324 +0.32(+0.70%)
Sep 02, 2009 45.51 46.00 45.39 45.79 501,126 +0.04(+0.09%)
Sep 01, 2009 46.60 47.31 45.66 45.75 781,189 -1.56(-3.30%)
Aug 31, 2009 46.98 47.34 46.90 47.31 622,981 -0.31(-0.65%)
Aug 28, 2009 48.02 48.20 47.42 47.62 577,436 +0.05(+0.11%)
Aug 27, 2009 47.07 47.75 46.56 47.57 484,549 +0.50(+1.06%)
Aug 26, 2009 47.12 47.30 46.77 47.07 312,556 -0.44(-0.93%)
Aug 25, 2009 47.56 47.85 47.33 47.51 301,056 +0.53(+1.13%)
Aug 24, 2009 47.21 47.54 46.84 46.98 700,695 -0.12(-0.25%)
Aug 21, 2009 46.61 47.20 46.61 47.10 800,259 +1.23(+2.68%)
Aug 20, 2009 45.40 45.94 45.29 45.87 455,293 +0.55(+1.21%)
Aug 19, 2009 44.37 45.45 44.31 45.32 228,016 +0.48(+1.07%)
Aug 18, 2009 44.34 44.99 44.22 44.84 293,140 +0.96(+2.19%)
Aug 17, 2009 44.14 44.20 43.86 43.88 289,995 -1.71(-3.75%)
Aug 14, 2009 46.11 46.13 45.22 45.59 337,251 -0.55(-1.19%)
Aug 13, 2009 45.99 46.18 45.65 46.14 353,472 +0.82(+1.81%)
Aug 12, 2009 44.69 45.61 44.69 45.32 256,184 +0.55(+1.23%)
Aug 11, 2009 44.89 44.90 44.45 44.77 177,985 -0.41(-0.91%)
Aug 10, 2009 45.45 45.45 44.99 45.18 617,675 -0.46(-1.01%)
Aug 07, 2009 45.79 46.03 45.52 45.64 447,329 +0.16(+0.35%)
Aug 06, 2009 46.07 46.07 45.24 45.48 428,133 -0.45(-0.98%)
Aug 05, 2009 46.12 46.13 45.30 45.93 347,223 -0.11(-0.24%)
Aug 04, 2009 45.59 46.07 45.43 46.04 616,046 +0.02(+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.