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 31, 2014 53.89 54.19 53.75 54.17 4,326,496 +0.60(+1.12%)
Oct 30, 2014 52.93 53.68 52.87 53.57 5,045,702 +0.35(+0.66%)
Oct 29, 2014 53.83 53.99 53.03 53.22 5,465,939 -0.57(-1.06%)
Oct 28, 2014 53.48 53.79 53.45 53.79 3,552,669 +0.83(+1.57%)
Oct 27, 2014 52.59 53.24 53.24 52.96 3,814,382 -0.28(-0.53%)
Oct 24, 2014 53.04 53.25 52.93 53.24 4,170,284 +0.22(+0.41%)
Oct 23, 2014 52.86 53.22 52.80 53.02 6,963,591 +0.71(+1.36%)
Oct 22, 2014 52.77 52.87 52.30 52.31 4,930,674 -0.58(-1.10%)
Oct 21, 2014 52.44 52.95 52.41 52.89 7,381,781 +0.83(+1.59%)
Oct 20, 2014 51.55 52.08 51.55 52.06 5,086,726 +0.22(+0.42%)
Oct 17, 2014 51.77 52.08 51.54 51.84 9,298,951 +1.15(+2.27%)
Oct 16, 2014 49.81 51.13 49.81 50.69 14,838,381 -0.54(-1.05%)
Oct 15, 2014 51.30 51.39 50.21 51.23 17,231,638 -0.56(-1.08%)
Oct 14, 2014 51.99 52.23 51.67 51.79 11,592,566 +0.08(+0.15%)
Oct 13, 2014 52.32 52.49 51.69 51.71 11,140,464 -0.01(-0.02%)
Oct 10, 2014 52.20 52.39 51.69 51.72 12,114,681 -0.71(-1.35%)
Oct 09, 2014 53.49 53.59 52.38 52.43 17,635,533 -1.63(-3.02%)
Oct 08, 2014 53.22 54.13 53.03 54.06 19,589,839 +0.97(+1.83%)
Oct 07, 2014 53.67 53.67 53.07 53.09 6,381,362 -1.13(-2.08%)
Oct 06, 2014 54.09 54.33 53.81 54.22 3,589,241 +0.46(+0.86%)
Oct 03, 2014 53.70 53.88 53.58 53.76 4,646,435 -0.22(-0.41%)
Oct 02, 2014 54.45 54.46 53.56 53.98 7,033,288 -0.64(-1.17%)
Oct 01, 2014 54.98 55.03 54.49 54.62 6,010,112 -0.60(-1.09%)
Sep 30, 2014 55.13 55.52 55.05 55.22 3,970,454 -0.09(-0.16%)
Sep 29, 2014 55.12 55.41 55.08 55.31 4,571,745 -0.42(-0.75%)
Sep 26, 2014 55.63 55.85 55.45 55.73 5,434,009 +0.22(+0.40%)
Sep 25, 2014 56.10 56.10 55.44 55.51 5,654,272 -0.94(-1.67%)
Sep 24, 2014 56.15 56.47 55.95 56.45 2,977,468 -0.03(-0.05%)
Sep 23, 2014 56.60 56.80 56.41 56.48 5,579,539 -0.75(-1.31%)
Sep 22, 2014 57.42 57.45 57.04 57.23 3,608,211 -0.21(-0.37%)
Sep 19, 2014 57.76 57.77 57.38 57.44 3,178,170 -0.23(-0.40%)
Sep 18, 2014 57.55 57.74 57.55 57.67 3,064,602 +0.52(+0.91%)
Sep 17, 2014 57.46 57.58 57.05 57.15 4,581,026 -0.25(-0.44%)
Sep 16, 2014 56.88 57.48 56.85 57.40 3,724,538 +0.21(+0.37%)
Sep 15, 2014 57.15 57.28 57.07 57.19 2,831,406 -0.03(-0.05%)
Sep 12, 2014 57.23 57.34 57.03 57.22 3,173,683 +0.02(+0.03%)
Sep 11, 2014 57.12 57.25 56.97 57.20 4,060,978 -0.25(-0.44%)
Sep 10, 2014 57.20 57.47 57.03 57.45 4,544,083 +0.24(+0.42%)
Sep 09, 2014 57.19 57.29 57.02 57.21 4,335,053 -0.02(-0.03%)
Sep 08, 2014 57.45 57.57 57.10 57.23 4,121,742 -0.81(-1.40%)
Sep 05, 2014 57.88 58.06 57.71 58.04 2,862,546 +0.14(+0.24%)
Sep 04, 2014 58.16 58.28 57.74 57.90 3,930,915 -0.33(-0.57%)
Sep 03, 2014 58.36 58.38 58.10 58.23 3,012,563 +0.52(+0.90%)
Sep 02, 2014 57.77 57.81 57.54 57.71 13,664,949 -0.07(-0.12%)
Aug 29, 2014 57.73 57.78 57.78 57.78 2,525,200 +0.03(+0.05%)
Aug 28, 2014 57.68 57.81 57.60 57.75 2,924,781 -0.39(-0.67%)
Aug 27, 2014 58.20 58.25 58.01 58.14 5,162,301 +0.21(+0.36%)
Aug 26, 2014 58.00 58.19 57.90 57.93 5,638,431 +0.08(+0.14%)
Aug 25, 2014 57.62 57.99 57.58 57.85 8,122,362 +0.61(+1.07%)
Aug 22, 2014 57.41 57.44 57.03 57.24 3,772,374 -0.32(-0.56%)
Aug 21, 2014 57.42 57.63 57.39 57.56 3,057,847 +0.35(+0.61%)
Aug 20, 2014 57.12 57.30 57.05 57.21 3,817,568 -0.23(-0.40%)
Aug 19, 2014 57.32 57.44 57.28 57.44 2,210,446 +0.09(+0.16%)
Aug 18, 2014 57.23 57.35 57.17 57.35 6,548,517 +0.44(+0.77%)
Aug 15, 2014 57.35 57.42 56.39 56.91 7,914,653 -0.04(-0.07%)
Aug 14, 2014 56.94 56.95 56.81 56.95 3,508,004 +0.34(+0.60%)
Aug 13, 2014 56.69 56.74 56.48 56.61 3,410,515 +0.22(+0.39%)
Aug 12, 2014 56.27 56.44 56.17 56.39 3,102,465 -0.01(-0.02%)
Aug 11, 2014 56.47 56.63 56.38 56.40 7,568,979 +0.11(+0.20%)
Aug 08, 2014 55.85 56.26 55.74 56.29 4,656,898 +0.50(+0.90%)
Aug 07, 2014 56.48 56.53 55.66 55.79 7,590,957 -0.61(-1.08%)
Aug 06, 2014 56.05 56.54 56.01 56.40 8,796,485 -0.09(-0.16%)
Aug 05, 2014 56.98 57.03 56.41 56.49 7,040,773 -0.73(-1.28%)
Aug 04, 2014 57.25 57.31 56.81 57.22 4,397,717 +0.36(+0.63%)
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.