Europe ETF FTSE Vanguard (NY: VGK )

67.76 USD -0.81 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.85 52.41 52.41 52.41 4,019,600 -0.39(-0.74%)
Dec 30, 2014 52.98 53.08 52.79 52.80 5,389,538 -0.46(-0.86%)
Dec 29, 2014 53.21 53.50 53.16 53.26 4,780,487 -0.46(-0.86%)
Dec 26, 2014 53.64 53.86 53.64 53.72 1,597,753 +0.04(+0.07%)
Dec 24, 2014 53.38 53.68 53.68 53.68 2,566,300 +0.38(+0.71%)
Dec 23, 2014 53.35 53.46 53.20 53.30 6,958,689 -0.20(-0.37%)
Dec 22, 2014 53.50 53.53 53.23 53.50 4,701,940 +0.06(+0.11%)
Dec 19, 2014 53.17 53.63 53.08 53.44 6,199,452 -0.20(-0.37%)
Dec 18, 2014 53.06 53.65 53.03 53.64 5,990,609 +1.11(+2.11%)
Dec 17, 2014 51.98 52.91 51.98 52.53 7,081,090 +0.58(+1.12%)
Dec 16, 2014 51.47 52.65 51.31 51.95 8,191,655 +0.57(+1.11%)
Dec 15, 2014 52.49 52.64 51.23 51.38 11,042,093 -0.88(-1.68%)
Dec 12, 2014 53.31 53.44 52.22 52.26 6,355,289 -1.19(-2.23%)
Dec 11, 2014 53.58 53.92 53.40 53.45 4,818,109 -0.24(-0.45%)
Dec 10, 2014 54.26 54.26 53.63 53.69 4,395,033 -0.61(-1.12%)
Dec 09, 2014 54.19 54.47 53.98 54.30 5,663,184 -0.51(-0.93%)
Dec 08, 2014 54.96 55.01 54.71 54.81 2,999,080 -0.43(-0.78%)
Dec 05, 2014 55.20 55.32 55.04 55.24 4,324,398 +0.27(+0.49%)
Dec 04, 2014 55.03 55.27 54.73 54.97 4,466,282 -0.20(-0.36%)
Dec 03, 2014 55.16 55.27 55.05 55.17 3,193,750 -0.11(-0.20%)
Dec 02, 2014 55.26 55.29 55.10 55.28 3,367,307 +0.02(+0.05%)
Dec 01, 2014 55.38 55.43 55.14 55.26 6,396,268 -0.03(-0.06%)
Nov 28, 2014 55.44 55.47 55.22 55.29 1,623,386 -0.43(-0.77%)
Nov 26, 2014 55.57 55.72 55.72 55.72 1,807,100 +0.22(+0.40%)
Nov 25, 2014 55.35 55.59 55.29 55.50 2,621,369 +0.21(+0.38%)
Nov 24, 2014 55.22 55.30 55.04 55.29 3,492,378 +0.47(+0.86%)
Nov 21, 2014 54.99 55.04 54.62 54.82 3,778,289 +0.42(+0.77%)
Nov 20, 2014 54.16 54.50 54.16 54.40 1,969,556 -0.23(-0.42%)
Nov 19, 2014 54.73 54.85 54.34 54.63 4,161,113 -0.02(-0.04%)
Nov 18, 2014 54.39 54.70 54.38 54.65 5,216,717 +0.76(+1.41%)
Nov 17, 2014 53.63 53.95 53.55 53.89 2,744,674 +0.15(+0.28%)
Nov 14, 2014 53.32 53.85 53.32 53.74 4,660,776 +0.01(+0.02%)
Nov 13, 2014 53.40 53.84 53.40 53.73 3,032,043 +0.23(+0.43%)
Nov 12, 2014 53.48 53.68 53.38 53.50 2,885,814 -0.64(-1.18%)
Nov 11, 2014 53.89 54.21 53.74 54.14 2,304,483 +0.36(+0.67%)
Nov 10, 2014 53.71 53.82 53.53 53.78 2,458,973 +0.24(+0.45%)
Nov 07, 2014 53.32 53.55 53.10 53.54 3,583,806 +0.04(+0.07%)
Nov 06, 2014 53.80 53.95 53.39 53.50 3,701,450 -0.22(-0.41%)
Nov 05, 2014 53.68 53.83 53.50 53.72 3,127,232 +0.37(+0.69%)
Nov 04, 2014 53.44 53.49 53.05 53.35 4,565,047 -0.09(-0.17%)
Nov 03, 2014 53.70 53.72 53.33 53.44 4,246,058 -0.73(-1.35%)
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%)
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.