Europe ETF FTSE Vanguard (NY: VGK )

65.56 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.97 47.06 45.66 45.71 3,491,088 -2.38(-4.95%)
Oct 28, 2011 48.00 48.22 47.80 48.09 1,897,589 -0.63(-1.29%)
Oct 27, 2011 48.15 49.00 47.72 48.72 4,301,484 +2.67(+5.80%)
Oct 26, 2011 46.09 46.24 44.86 46.05 1,985,613 +0.83(+1.84%)
Oct 25, 2011 45.72 45.86 44.97 45.22 2,764,958 -0.77(-1.67%)
Oct 24, 2011 45.16 46.06 45.09 45.99 1,634,338 +0.63(+1.39%)
Oct 21, 2011 44.82 45.36 44.72 45.36 1,866,557 +1.47(+3.35%)
Oct 20, 2011 43.95 44.09 43.16 43.89 1,895,784 +0.21(+0.48%)
Oct 19, 2011 44.42 44.57 43.65 43.68 1,175,630 -1.01(-2.26%)
Oct 18, 2011 43.92 44.96 43.27 44.69 1,963,371 +0.93(+2.13%)
Oct 17, 2011 44.77 44.83 43.76 43.76 2,264,828 -1.57(-3.46%)
Oct 14, 2011 45.26 45.42 44.84 45.33 1,611,113 +0.77(+1.73%)
Oct 13, 2011 44.34 44.68 43.86 44.56 1,958,070 -0.23(-0.51%)
Oct 12, 2011 44.56 45.17 44.45 44.79 1,626,749 +1.05(+2.40%)
Oct 11, 2011 43.18 43.87 43.06 43.74 5,019,405 -0.10(-0.23%)
Oct 10, 2011 43.05 43.87 43.05 43.84 1,806,590 +1.98(+4.73%)
Oct 07, 2011 42.66 42.81 41.84 41.86 2,518,905 -0.54(-1.27%)
Oct 06, 2011 42.02 42.45 41.96 42.40 2,450,553 +1.30(+3.16%)
Oct 05, 2011 40.32 41.11 39.95 41.10 2,186,091 +0.88(+2.19%)
Oct 04, 2011 38.91 40.29 38.40 40.22 3,376,479 +0.79(+2.00%)
Oct 03, 2011 40.29 40.81 39.38 39.43 2,814,204 -1.23(-3.03%)
Sep 30, 2011 41.16 41.58 40.63 40.66 3,250,563 -1.69(-3.99%)
Sep 29, 2011 42.62 42.82 41.61 42.35 2,978,222 +1.09(+2.64%)
Sep 28, 2011 42.36 42.63 41.23 41.26 2,000,868 -0.91(-2.16%)
Sep 27, 2011 42.30 42.94 41.92 42.17 2,332,637 +1.10(+2.68%)
Sep 26, 2011 40.34 41.07 39.59 41.07 2,606,108 +0.72(+1.78%)
Sep 23, 2011 38.84 40.35 38.78 40.35 3,149,516 +1.10(+2.80%)
Sep 22, 2011 39.32 39.57 38.78 39.25 4,267,058 -1.54(-3.78%)
Sep 21, 2011 42.14 42.31 40.73 40.79 3,092,585 -1.45(-3.43%)
Sep 20, 2011 42.05 42.61 41.72 42.24 2,715,763 +0.44(+1.05%)
Sep 19, 2011 41.58 42.20 41.29 41.80 2,503,503 -1.37(-3.17%)
Sep 16, 2011 43.42 43.52 42.78 43.17 1,249,945 -0.23(-0.53%)
Sep 15, 2011 43.17 43.43 42.79 43.40 2,079,288 +1.09(+2.58%)
Sep 14, 2011 41.70 42.59 40.89 42.31 4,249,869 +0.99(+2.40%)
Sep 13, 2011 40.89 41.50 40.68 41.32 1,905,153 +0.30(+0.73%)
Sep 12, 2011 40.22 41.05 39.82 41.02 3,119,345 -0.21(-0.51%)
Sep 09, 2011 42.06 42.26 41.06 41.23 3,636,101 -1.76(-4.09%)
Sep 08, 2011 43.25 43.91 42.94 42.99 2,493,481 -0.96(-2.18%)
Sep 07, 2011 43.20 44.04 43.05 43.95 2,013,512 +1.36(+3.19%)
Sep 06, 2011 42.17 42.70 41.91 42.59 4,685,732 -1.96(-4.40%)
Sep 02, 2011 44.80 45.18 44.50 44.55 2,963,912 -1.12(-2.45%)
Sep 01, 2011 46.11 46.64 45.65 45.67 1,463,012 -0.66(-1.42%)
Aug 31, 2011 46.14 46.62 46.06 46.33 2,153,810 +0.97(+2.14%)
Aug 30, 2011 45.11 45.58 44.70 45.36 1,413,978 -0.38(-0.83%)
Aug 29, 2011 45.14 45.76 45.08 45.74 2,808,329 +1.36(+3.06%)
Aug 26, 2011 43.47 44.54 42.95 44.38 2,534,895 +0.56(+1.28%)
Aug 25, 2011 44.98 45.14 43.68 43.82 2,269,746 -1.37(-3.03%)
Aug 24, 2011 44.78 45.51 44.55 45.19 1,267,901 +0.19(+0.42%)
Aug 23, 2011 44.01 45.04 43.63 45.00 2,650,997 +1.49(+3.42%)
Aug 22, 2011 44.61 44.67 43.37 43.51 1,805,565 +0.63(+1.47%)
Aug 19, 2011 43.10 44.29 42.82 42.88 2,675,654 -0.85(-1.94%)
Aug 18, 2011 44.50 44.55 43.37 43.73 2,789,536 -2.47(-5.35%)
Aug 17, 2011 46.43 46.94 45.96 46.20 1,780,597 +0.26(+0.57%)
Aug 16, 2011 45.95 46.78 45.55 45.94 1,984,142 -0.90(-1.92%)
Aug 15, 2011 46.25 46.95 46.25 46.84 1,892,536 +1.12(+2.45%)
Aug 12, 2011 45.73 46.13 44.97 45.72 2,057,163 +0.81(+1.80%)
Aug 11, 2011 42.71 45.19 42.57 44.91 5,847,783 +2.36(+5.55%)
Aug 10, 2011 44.49 44.49 42.55 42.55 5,800,969 -3.46(-7.52%)
Aug 09, 2011 45.74 46.04 43.12 46.01 8,127,511 +3.56(+8.39%)
Aug 08, 2011 44.55 45.21 42.45 42.45 5,361,069 -4.25(-9.10%)
Aug 05, 2011 46.78 46.93 44.64 46.70 7,650,763 +1.35(+2.98%)
Aug 04, 2011 47.51 47.62 45.33 45.35 3,528,405 -3.72(-7.58%)
Aug 03, 2011 49.23 49.32 48.18 49.07 2,948,461 +0.45(+0.93%)
Aug 02, 2011 49.44 49.99 48.62 48.62 2,667,337 -1.56(-3.11%)
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.