Europe ETF FTSE Vanguard (NY: VGK )

67.66 USD +0.64 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.04 50.14 49.69 49.86 3,991,025 -0.13(-0.26%)
Apr 28, 2016 49.85 50.34 49.84 49.99 5,392,273 -0.25(-0.50%)
Apr 27, 2016 50.00 50.34 49.92 50.24 2,291,934 +0.27(+0.54%)
Apr 26, 2016 50.08 50.12 49.86 49.97 3,300,676 +0.30(+0.60%)
Apr 25, 2016 49.63 49.72 49.50 49.67 3,151,600 -0.17(-0.34%)
Apr 22, 2016 49.79 49.94 49.65 49.84 2,282,368 -0.10(-0.20%)
Apr 21, 2016 50.25 50.27 49.85 49.94 3,854,445 -0.39(-0.77%)
Apr 20, 2016 50.31 50.54 50.21 50.33 5,198,540 -0.10(-0.20%)
Apr 19, 2016 50.26 50.50 50.20 50.43 3,431,089 +0.91(+1.84%)
Apr 18, 2016 49.04 49.57 49.01 49.52 2,004,186 +0.47(+0.96%)
Apr 15, 2016 49.14 49.25 49.05 49.05 4,148,418 -0.13(-0.26%)
Apr 14, 2016 49.31 49.32 49.09 49.18 2,336,503 +0.01(+0.02%)
Apr 13, 2016 49.07 49.24 48.95 49.17 3,786,802 +0.57(+1.17%)
Apr 12, 2016 48.19 48.65 47.90 48.60 6,615,261 +0.55(+1.14%)
Apr 11, 2016 48.35 48.57 48.05 48.05 5,753,563 +0.07(+0.15%)
Apr 08, 2016 47.92 48.08 47.82 47.98 4,074,164 +0.83(+1.76%)
Apr 07, 2016 47.46 47.60 47.04 47.15 6,965,710 -0.88(-1.83%)
Apr 06, 2016 47.38 48.03 47.34 48.03 4,143,364 +0.75(+1.59%)
Apr 05, 2016 47.41 47.45 47.23 47.28 3,852,311 -0.89(-1.85%)
Apr 04, 2016 48.35 48.44 48.11 48.17 2,722,756 -0.01(-0.02%)
Apr 01, 2016 47.68 48.24 47.63 48.18 5,836,189 -0.34(-0.70%)
Mar 31, 2016 48.77 48.89 48.51 48.52 4,202,567 -0.39(-0.80%)
Mar 30, 2016 48.98 49.21 48.81 48.91 3,819,046 +0.48(+0.99%)
Mar 29, 2016 47.57 48.43 47.46 48.43 6,574,762 +0.63(+1.32%)
Mar 28, 2016 47.77 47.88 47.62 47.80 2,828,486 +0.25(+0.53%)
Mar 24, 2016 47.37 47.55 47.55 47.55 3,243,900 -0.33(-0.69%)
Mar 23, 2016 48.27 48.29 47.86 47.88 2,333,149 -0.40(-0.83%)
Mar 22, 2016 47.98 48.40 47.91 48.28 3,331,432 -0.26(-0.54%)
Mar 21, 2016 48.57 48.68 48.44 48.54 2,543,145 -0.22(-0.45%)
Mar 18, 2016 48.82 48.94 48.65 48.76 3,682,248 -0.05(-0.10%)
Mar 17, 2016 48.41 48.87 48.25 48.81 4,550,186 +0.43(+0.89%)
Mar 16, 2016 47.46 48.39 47.46 48.38 3,805,534 +0.58(+1.21%)
Mar 15, 2016 47.76 47.85 47.66 47.80 2,182,232 -0.70(-1.44%)
Mar 14, 2016 48.48 48.64 48.39 48.50 2,461,248 -0.13(-0.27%)
Mar 11, 2016 48.17 48.63 48.14 48.63 3,618,494 +1.28(+2.70%)
Mar 10, 2016 47.75 48.10 46.93 47.35 16,572,803 +0.03(+0.06%)
Mar 09, 2016 47.31 47.46 47.16 47.32 3,496,190 +0.21(+0.45%)
Mar 08, 2016 47.51 47.51 47.09 47.11 7,540,630 -0.54(-1.13%)
Mar 07, 2016 47.10 47.79 47.08 47.65 3,593,364 +0.03(+0.06%)
Mar 04, 2016 47.62 47.88 47.54 47.62 6,941,590 +0.22(+0.46%)
Mar 03, 2016 46.96 47.43 46.91 47.40 4,051,599 +0.49(+1.04%)
Mar 02, 2016 46.54 46.94 46.38 46.91 3,617,410 +0.05(+0.11%)
Mar 01, 2016 46.33 46.89 46.22 46.86 4,052,299 +1.27(+2.79%)
Feb 29, 2016 45.78 46.05 45.57 45.59 3,027,416 -0.17(-0.37%)
Feb 26, 2016 46.08 46.15 45.69 45.76 3,050,684 -0.15(-0.33%)
Feb 25, 2016 45.60 45.93 45.38 45.91 7,471,509 +0.62(+1.37%)
Feb 24, 2016 44.66 45.35 44.47 45.29 3,441,297 -0.20(-0.44%)
Feb 23, 2016 46.08 46.12 45.49 45.49 3,024,610 -0.81(-1.75%)
Feb 22, 2016 46.12 46.38 46.10 46.30 3,481,108 +0.24(+0.52%)
Feb 19, 2016 45.75 46.08 45.57 46.06 2,542,432 -0.01(-0.02%)
Feb 18, 2016 46.44 46.45 46.01 46.07 4,457,021 -0.27(-0.58%)
Feb 17, 2016 45.92 46.44 45.85 46.34 11,926,147 +0.95(+2.09%)
Feb 16, 2016 45.43 45.43 44.87 45.39 6,632,654 +0.76(+1.70%)
Feb 12, 2016 44.08 44.63 44.63 44.63 5,007,200 +0.78(+1.78%)
Feb 11, 2016 43.93 44.07 43.47 43.85 16,143,017 -0.59(-1.33%)
Feb 10, 2016 44.62 44.89 44.38 44.44 5,419,396 +0.25(+0.57%)
Feb 09, 2016 43.72 44.41 43.66 44.19 8,549,511 -0.39(-0.87%)
Feb 08, 2016 44.69 44.73 44.20 44.58 7,567,999 -1.24(-2.71%)
Feb 05, 2016 46.35 46.43 45.68 45.82 7,394,634 -0.67(-1.44%)
Feb 04, 2016 46.16 46.66 46.02 46.49 7,679,320 -0.02(-0.04%)
Feb 03, 2016 46.29 46.53 45.51 46.51 8,670,377 +0.73(+1.59%)
Feb 02, 2016 46.27 46.30 45.71 45.78 6,364,053 -1.29(-2.74%)
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.