Europe ETF FTSE Vanguard (NY: VGK )

68.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.03 46.08 45.82 45.91 4,140,358 -0.03(-0.07%)
Nov 29, 2016 45.58 46.00 45.55 45.94 2,878,872 +0.40(+0.88%)
Nov 28, 2016 45.75 45.76 45.52 45.54 2,503,878 -0.54(-1.17%)
Nov 25, 2016 46.01 46.08 45.96 46.08 1,345,254 +0.38(+0.83%)
Nov 23, 2016 45.70 45.70 45.70 0 -0.33(-0.72%)
Nov 22, 2016 46.02 46.07 45.82 46.03 2,319,998 +0.04(+0.09%)
Nov 21, 2016 45.77 46.00 45.74 45.99 3,711,412 +0.39(+0.86%)
Nov 18, 2016 45.74 45.77 45.52 45.60 3,894,571 -0.47(-1.02%)
Nov 17, 2016 45.99 46.19 45.94 46.07 6,349,968 +0.22(+0.48%)
Nov 16, 2016 45.81 46.01 45.74 45.85 8,244,996 -0.51(-1.10%)
Nov 15, 2016 45.95 46.36 45.91 46.36 2,233,182 +0.32(+0.70%)
Nov 14, 2016 45.99 46.12 45.85 46.04 2,961,794 -0.40(-0.86%)
Nov 11, 2016 46.55 46.65 46.26 46.44 2,576,822 -0.46(-0.98%)
Nov 10, 2016 47.04 47.16 46.50 46.90 4,569,499 -0.24(-0.51%)
Nov 09, 2016 46.54 47.30 46.54 47.14 4,359,394 +0.24(+0.51%)
Nov 08, 2016 46.63 47.00 46.56 46.90 2,098,639 +0.14(+0.30%)
Nov 07, 2016 46.61 46.76 46.50 46.76 2,170,796 +0.73(+1.59%)
Nov 04, 2016 46.14 46.36 46.03 46.03 3,244,836 -0.46(-0.99%)
Nov 03, 2016 46.70 46.76 46.40 46.49 2,528,773 -0.02(-0.04%)
Nov 02, 2016 46.83 46.87 46.46 46.51 2,975,519 -0.31(-0.66%)
Nov 01, 2016 47.18 47.21 46.69 46.82 3,303,064 -0.19(-0.40%)
Oct 31, 2016 46.97 47.11 46.83 47.01 2,016,023 -0.05(-0.11%)
Oct 28, 2016 47.01 47.22 46.98 47.06 3,251,668 -0.04(-0.08%)
Oct 27, 2016 47.26 47.28 47.04 47.10 1,628,369 +0.05(+0.11%)
Oct 26, 2016 47.07 47.25 46.98 47.05 1,670,117 -0.23(-0.49%)
Oct 25, 2016 47.27 47.38 47.11 47.28 2,633,184 -0.18(-0.38%)
Oct 24, 2016 47.59 47.66 47.36 47.46 5,896,927 -0.06(-0.13%)
Oct 21, 2016 47.28 47.55 47.26 47.52 1,675,807 -0.14(-0.29%)
Oct 20, 2016 47.50 47.78 47.46 47.66 3,244,325 +0.00(+0.00%)
Oct 19, 2016 47.56 47.76 47.56 47.66 2,032,642 +0.06(+0.13%)
Oct 18, 2016 47.63 47.72 47.47 47.60 1,740,330 +0.60(+1.28%)
Oct 17, 2016 47.06 47.16 46.90 47.00 1,782,622 -0.18(-0.38%)
Oct 14, 2016 47.41 47.57 47.18 47.18 2,274,826 +0.06(+0.13%)
Oct 13, 2016 46.72 47.24 46.57 47.12 2,985,313 -0.17(-0.36%)
Oct 12, 2016 47.39 47.47 47.15 47.29 2,102,477 -0.15(-0.32%)
Oct 11, 2016 48.04 48.06 47.32 47.44 3,107,763 -0.73(-1.52%)
Oct 10, 2016 48.09 48.31 48.09 48.17 1,169,039 +0.10(+0.21%)
Oct 07, 2016 48.20 48.23 47.72 48.07 2,743,019 -0.42(-0.87%)
Oct 06, 2016 48.61 48.62 48.41 48.49 2,204,734 -0.37(-0.76%)
Oct 05, 2016 48.87 48.94 48.73 48.86 3,380,488 +0.18(+0.37%)
Oct 04, 2016 48.89 49.02 48.51 48.68 4,001,141 +0.05(+0.10%)
Oct 03, 2016 48.71 48.74 48.53 48.63 3,548,267 -0.10(-0.21%)
Sep 30, 2016 48.42 48.87 48.33 48.73 7,641,520 +0.56(+1.16%)
Sep 29, 2016 48.77 48.92 48.03 48.17 3,655,486 -0.75(-1.53%)
Sep 28, 2016 48.63 48.93 48.34 48.92 3,152,273 +0.55(+1.14%)
Sep 27, 2016 47.91 48.44 47.81 48.37 2,266,875 +0.01(+0.02%)
Sep 26, 2016 48.42 48.52 48.31 48.36 2,177,956 -0.50(-1.02%)
Sep 23, 2016 48.82 49.04 48.82 48.86 1,882,448 -0.38(-0.77%)
Sep 22, 2016 49.47 49.59 49.19 49.24 4,031,202 +0.54(+1.11%)
Sep 21, 2016 48.32 48.76 48.13 48.70 3,826,091 +0.60(+1.25%)
Sep 20, 2016 48.30 48.35 48.04 48.10 1,743,385 +0.10(+0.21%)
Sep 19, 2016 48.16 48.23 47.88 48.00 2,488,653 +0.39(+0.82%)
Sep 16, 2016 47.79 47.79 47.52 47.61 2,792,893 -0.85(-1.75%)
Sep 15, 2016 48.03 48.52 47.92 48.46 2,686,242 +0.40(+0.83%)
Sep 14, 2016 48.01 48.31 47.96 48.06 2,992,957 +0.01(+0.02%)
Sep 13, 2016 48.48 48.51 47.88 48.05 5,644,276 -1.25(-2.54%)
Sep 12, 2016 48.39 49.31 48.39 49.30 4,705,948 +0.44(+0.90%)
Sep 09, 2016 49.50 49.51 48.85 48.86 4,515,754 -1.07(-2.14%)
Sep 08, 2016 50.00 50.12 49.82 49.93 2,628,969 +0.01(+0.02%)
Sep 07, 2016 50.00 50.12 49.84 49.92 4,457,876 -0.03(-0.06%)
Sep 06, 2016 49.77 49.99 49.70 49.95 5,688,461 +0.28(+0.56%)
Sep 02, 2016 49.50 49.67 49.67 49.67 7,499,900 +0.67(+1.37%)
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.