Europe ETF FTSE Vanguard (NY: VGK )

68.87 USD +0.33 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.08 51.26 50.85 51.10 845,019 -0.08(-0.16%)
Oct 28, 2010 51.23 51.24 50.79 51.18 667,350 +0.63(+1.25%)
Oct 27, 2010 50.77 50.86 50.15 50.55 632,537 -0.86(-1.67%)
Oct 25, 2010 51.82 51.96 51.38 51.41 661,862 +0.11(+0.21%)
Oct 22, 2010 51.48 51.51 51.15 51.30 457,100 +0.15(+0.29%)
Oct 21, 2010 51.54 51.90 50.90 51.15 604,744 -0.13(-0.25%)
Oct 20, 2010 50.54 51.48 50.54 51.28 796,847 +1.15(+2.29%)
Oct 19, 2010 50.50 50.77 49.90 50.13 1,245,038 -1.23(-2.39%)
Oct 18, 2010 51.15 51.75 51.08 51.36 1,386,574 +0.01(+0.02%)
Oct 15, 2010 51.78 51.80 51.04 51.35 704,432 -0.24(-0.47%)
Oct 14, 2010 51.62 51.74 51.25 51.59 1,127,105 +0.36(+0.70%)
Oct 13, 2010 51.09 51.53 50.97 51.23 713,442 +0.75(+1.49%)
Oct 12, 2010 50.17 50.52 49.74 50.48 844,248 +0.17(+0.34%)
Oct 11, 2010 50.55 50.62 50.23 50.31 345,104 -0.23(-0.46%)
Oct 08, 2010 50.54 50.57 50.11 50.54 808,783 +0.31(+0.62%)
Oct 07, 2010 50.81 50.83 49.91 50.23 353,921 -0.14(-0.28%)
Oct 06, 2010 50.25 50.50 50.14 50.37 782,958 +0.26(+0.52%)
Oct 05, 2010 49.49 50.24 49.38 50.11 1,035,136 +1.58(+3.26%)
Oct 04, 2010 48.93 49.14 48.40 48.53 726,994 -0.80(-1.62%)
Oct 01, 2010 49.33 49.51 48.93 49.33 736,784 +0.61(+1.25%)
Sep 30, 2010 49.42 49.65 48.50 48.72 849,545 -0.26(-0.53%)
Sep 29, 2010 49.10 49.20 48.80 48.98 595,156 -0.27(-0.55%)
Sep 28, 2010 48.82 49.28 48.26 49.25 1,601,440 +0.49(+1.00%)
Sep 27, 2010 49.08 49.13 48.76 48.76 836,427 -0.52(-1.06%)
Sep 24, 2010 48.85 49.30 48.67 49.28 1,027,059 +1.62(+3.40%)
Sep 23, 2010 47.69 48.14 47.50 47.66 602,474 -0.73(-1.51%)
Sep 22, 2010 48.52 48.81 48.14 48.39 575,520 +0.09(+0.19%)
Sep 21, 2010 48.40 48.74 47.84 48.30 1,267,258 +0.08(+0.17%)
Sep 20, 2010 47.60 48.25 47.49 48.22 522,395 +0.93(+1.97%)
Sep 17, 2010 47.29 47.76 47.17 47.29 783,861 -0.50(-1.05%)
Sep 15, 2010 47.47 47.85 47.34 47.79 399,996 -0.02(-0.04%)
Sep 14, 2010 47.28 47.97 47.07 47.81 653,222 +0.45(+0.95%)
Sep 13, 2010 47.23 47.40 47.13 47.36 613,583 +0.91(+1.96%)
Sep 10, 2010 46.45 46.56 46.35 46.45 359,976 +0.12(+0.26%)
Sep 09, 2010 46.63 46.72 46.13 46.33 1,191,648 +0.43(+0.94%)
Sep 08, 2010 45.76 46.22 45.76 45.90 783,998 +0.51(+1.12%)
Sep 07, 2010 45.69 45.78 45.39 45.39 871,453 -0.99(-2.13%)
Sep 03, 2010 46.31 46.48 46.01 46.38 925,354 +0.48(+1.05%)
Sep 02, 2010 45.61 45.90 45.43 45.90 817,693 +0.38(+0.83%)
Sep 01, 2010 45.04 45.68 44.93 45.52 1,387,669 +1.82(+4.16%)
Aug 31, 2010 43.69 44.06 43.43 43.70 200 +0.08(+0.18%)
Aug 30, 2010 44.11 44.11 43.49 43.62 929,212 -0.78(-1.76%)
Aug 27, 2010 43.63 44.40 43.24 44.40 926,335 +0.99(+2.28%)
Aug 26, 2010 43.75 44.06 43.26 43.41 1,022,654 -0.01(-0.02%)
Aug 25, 2010 43.01 43.55 42.76 43.42 1,566,971 -0.01(-0.02%)
Aug 24, 2010 43.42 43.73 43.07 43.43 1,267,100 -0.75(-1.70%)
Aug 23, 2010 44.44 44.77 44.15 44.18 382,196 -0.01(-0.02%)
Aug 20, 2010 44.20 44.31 43.93 44.19 825,097 -0.56(-1.25%)
Aug 19, 2010 45.73 45.81 44.55 44.75 1,100,624 -1.01(-2.21%)
Aug 18, 2010 45.94 46.04 45.56 45.76 297,516 -0.03(-0.07%)
Aug 17, 2010 45.77 45.97 45.46 45.79 718,079 +0.53(+1.17%)
Aug 16, 2010 44.82 45.44 44.70 45.26 564,259 +0.40(+0.89%)
Aug 13, 2010 44.86 45.27 44.85 44.86 716,231 -0.20(-0.44%)
Aug 12, 2010 44.71 45.23 44.68 45.06 524,309 -0.03(-0.07%)
Aug 11, 2010 45.79 45.80 45.06 45.09 1,388,794 -2.32(-4.89%)
Aug 10, 2010 47.00 47.67 46.64 47.41 598,595 -0.42(-0.88%)
Aug 09, 2010 47.80 47.94 47.66 47.83 843,024 +0.07(+0.15%)
Aug 06, 2010 47.76 47.81 47.13 47.76 485,182 +0.13(+0.27%)
Aug 05, 2010 47.55 47.64 47.25 47.63 1,097,717 -0.01(-0.02%)
Aug 04, 2010 47.53 47.85 47.34 47.64 738,229 -0.04(-0.08%)
Aug 03, 2010 47.54 47.79 47.22 47.68 1,118,984 +0.01(+0.02%)
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.