Europe ETF FTSE Vanguard (NY: VGK )

67.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.28 48.48 48.48 48.48 455,200 -0.43(-0.87%)
Dec 30, 2009 48.80 48.99 48.64 48.91 338,177 -0.25(-0.51%)
Dec 29, 2009 49.40 49.48 48.96 49.16 206,561 -0.05(-0.10%)
Dec 28, 2009 49.11 49.33 49.00 49.21 291,396 +0.36(+0.74%)
Dec 24, 2009 48.89 49.03 48.77 48.85 173,542 -1.84(-3.63%)
Dec 23, 2009 50.57 50.72 50.24 50.69 510,634 +0.26(+0.52%)
Dec 22, 2009 50.10 50.43 49.92 50.43 371,237 +0.59(+1.18%)
Dec 21, 2009 49.70 50.14 49.64 49.84 328,297 +0.43(+0.87%)
Dec 18, 2009 49.62 49.84 48.96 49.41 569,417 -0.08(-0.16%)
Dec 17, 2009 49.97 49.97 49.33 49.49 677,918 -1.25(-2.46%)
Dec 16, 2009 50.67 51.11 50.65 50.74 374,505 +0.57(+1.14%)
Dec 15, 2009 50.13 50.50 50.05 50.17 282,164 -0.47(-0.93%)
Dec 14, 2009 50.70 50.80 50.60 50.64 357,859 +0.48(+0.96%)
Dec 11, 2009 50.40 50.47 50.04 50.16 361,897 -0.06(-0.12%)
Dec 10, 2009 50.33 50.52 50.00 50.22 429,787 +0.30(+0.60%)
Dec 09, 2009 49.96 50.11 49.35 49.92 416,495 -0.14(-0.28%)
Dec 08, 2009 50.57 50.57 49.89 50.06 513,498 -1.23(-2.40%)
Dec 07, 2009 51.24 51.76 51.19 51.29 438,098 -0.18(-0.35%)
Dec 04, 2009 52.07 52.43 51.12 51.47 504,615 -0.06(-0.12%)
Dec 03, 2009 52.23 52.43 51.51 51.53 505,890 -0.49(-0.94%)
Dec 02, 2009 51.87 52.26 51.75 52.02 410,414 +0.15(+0.29%)
Dec 01, 2009 51.50 52.02 51.44 51.87 824,230 +1.37(+2.71%)
Nov 30, 2009 50.55 50.94 50.08 50.50 547,245 -0.22(-0.43%)
Nov 27, 2009 50.24 51.25 50.05 50.72 513,021 -1.93(-3.67%)
Nov 25, 2009 52.30 52.65 51.99 52.65 461,128 +0.80(+1.54%)
Nov 24, 2009 51.99 52.07 51.61 51.85 520,531 -0.09(-0.17%)
Nov 23, 2009 52.03 52.37 51.86 51.94 421,643 +1.10(+2.16%)
Nov 20, 2009 50.68 50.94 50.59 50.84 432,026 -0.60(-1.17%)
Nov 19, 2009 51.68 51.68 51.00 51.44 555,799 -0.99(-1.89%)
Nov 18, 2009 52.52 52.64 52.10 52.43 564,663 +0.01(+0.02%)
Nov 17, 2009 52.30 52.42 51.87 52.42 494,263 -0.25(-0.47%)
Nov 16, 2009 52.21 52.90 52.21 52.67 505,034 +0.96(+1.86%)
Nov 13, 2009 51.27 51.85 51.01 51.71 370,134 +0.54(+1.06%)
Nov 12, 2009 51.55 51.78 50.95 51.17 453,869 -0.41(-0.79%)
Nov 11, 2009 51.98 52.12 51.37 51.58 340,855 -0.06(-0.12%)
Nov 10, 2009 51.28 51.69 51.18 51.64 382,016 -0.19(-0.37%)
Nov 09, 2009 51.24 51.84 51.24 51.83 353,433 +1.49(+2.96%)
Nov 06, 2009 49.78 50.39 49.64 50.34 299,033 +0.08(+0.16%)
Nov 05, 2009 49.91 50.39 49.76 50.26 374,116 +0.90(+1.82%)
Nov 04, 2009 49.33 49.83 49.17 49.36 516,758 +0.77(+1.58%)
Nov 03, 2009 48.00 48.77 47.84 48.59 804,595 -0.30(-0.61%)
Nov 02, 2009 48.69 49.51 48.26 48.89 616,485 +0.58(+1.20%)
Oct 30, 2009 49.94 50.11 48.30 48.31 674,208 -2.07(-4.11%)
Oct 29, 2009 49.67 50.48 49.59 50.38 516,342 +1.78(+3.66%)
Oct 28, 2009 49.56 49.74 48.50 48.60 503,395 -1.36(-2.72%)
Oct 27, 2009 50.43 50.66 49.88 49.96 370,921 -0.32(-0.64%)
Oct 26, 2009 51.45 51.82 50.14 50.28 354,806 -1.03(-2.01%)
Oct 23, 2009 51.58 51.62 51.14 51.31 585,102 -0.93(-1.78%)
Oct 22, 2009 51.66 52.32 51.25 52.24 446,888 +0.63(+1.22%)
Oct 21, 2009 51.71 52.43 51.56 51.61 437,975 -0.08(-0.15%)
Oct 20, 2009 51.40 51.76 51.39 51.69 606,046 -0.36(-0.69%)
Oct 19, 2009 51.74 52.17 51.47 52.05 357,306 +0.75(+1.46%)
Oct 16, 2009 51.23 51.46 50.88 51.30 298,899 -0.61(-1.18%)
Oct 15, 2009 51.50 51.91 51.37 51.91 257,762 +0.26(+0.50%)
Oct 14, 2009 51.41 51.65 51.13 51.65 485,153 +1.36(+2.70%)
Oct 13, 2009 50.30 50.84 49.89 50.29 300,431 +0.14(+0.28%)
Oct 12, 2009 50.63 50.68 50.15 50.15 448,263 +0.32(+0.64%)
Oct 09, 2009 49.90 50.00 49.63 49.83 250,083 -0.25(-0.50%)
Oct 08, 2009 50.01 50.32 49.61 50.08 334,546 +0.74(+1.50%)
Oct 07, 2009 49.34 49.46 49.05 49.34 310,608 +0.01(+0.02%)
Oct 06, 2009 49.05 49.66 48.98 49.33 304,611 +0.91(+1.88%)
Oct 05, 2009 47.80 48.63 47.73 48.42 298,882 +0.81(+1.70%)
Oct 02, 2009 47.35 48.03 47.34 47.61 430,113 -0.39(-0.81%)
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.