Europe ETF FTSE Vanguard (NY: VGK )

67.02 USD +0.69 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 41.00 41.25 40.77 41.25 288,416 +0.70(+1.73%)
May 28, 2009 40.30 40.70 39.84 40.55 239,950 +0.47(+1.17%)
May 27, 2009 40.86 40.89 39.96 40.08 236,271 -0.62(-1.52%)
May 26, 2009 39.45 40.90 39.34 40.70 285,891 +0.63(+1.57%)
May 22, 2009 40.28 40.32 39.86 40.07 100,068 +0.20(+0.50%)
May 21, 2009 39.37 39.92 39.27 39.87 232,861 -0.02(-0.05%)
May 20, 2009 40.14 40.67 39.89 39.89 230,831 +0.08(+0.20%)
May 19, 2009 39.40 40.06 39.36 39.81 282,198 +0.54(+1.38%)
May 18, 2009 38.47 39.33 38.42 39.27 183,110 +1.71(+4.55%)
May 15, 2009 38.02 38.30 37.37 37.56 239,081 -0.56(-1.47%)
May 14, 2009 37.52 38.35 37.52 38.12 199,829 +0.52(+1.38%)
May 13, 2009 38.03 38.05 37.42 37.60 240,017 -1.30(-3.34%)
May 12, 2009 39.04 39.14 38.40 38.90 387,141 +0.38(+0.99%)
May 11, 2009 38.81 38.85 38.39 38.52 277,094 -1.11(-2.80%)
May 08, 2009 39.17 39.75 38.65 39.63 483,661 +1.64(+4.32%)
May 07, 2009 38.67 39.16 37.73 37.99 282,542 -0.59(-1.53%)
May 06, 2009 38.52 38.70 37.87 38.58 262,651 +0.85(+2.25%)
May 05, 2009 38.01 38.07 37.50 37.73 167,503 -0.34(-0.89%)
May 04, 2009 37.87 38.11 37.79 38.07 256,175 +1.35(+3.68%)
May 01, 2009 36.49 36.72 36.11 36.72 169,389 +0.62(+1.72%)
Apr 30, 2009 36.46 36.70 35.85 36.10 355,758 +0.36(+1.01%)
Apr 29, 2009 35.35 36.19 35.33 35.74 264,403 +1.00(+2.89%)
Apr 28, 2009 34.21 35.07 34.21 34.74 153,022 -0.10(-0.30%)
Apr 27, 2009 34.92 35.44 34.65 34.84 353,451 -0.51(-1.44%)
Apr 24, 2009 35.32 35.64 35.11 35.35 235,639 +0.64(+1.84%)
Apr 23, 2009 34.22 34.74 34.01 34.71 613,300 +0.97(+2.87%)
Apr 22, 2009 33.46 34.36 33.37 33.74 278,272 -0.29(-0.85%)
Apr 21, 2009 32.92 34.11 32.78 34.03 199,241 +0.80(+2.41%)
Apr 20, 2009 33.98 35.40 31.97 33.23 243,390 -1.78(-5.08%)
Apr 17, 2009 35.10 35.18 34.72 35.01 1,021,218 -0.10(-0.28%)
Apr 16, 2009 34.92 35.30 34.64 35.11 219,593 +0.41(+1.18%)
Apr 15, 2009 34.04 34.74 33.93 34.70 638,857 +0.59(+1.73%)
Apr 14, 2009 34.07 34.59 34.00 34.11 239,487 -0.43(-1.24%)
Apr 13, 2009 33.97 34.76 33.94 34.54 694,811 +0.50(+1.47%)
Apr 09, 2009 34.01 34.07 33.59 34.04 382,012 +0.80(+2.41%)
Apr 08, 2009 33.17 33.58 32.90 33.24 323,145 +0.35(+1.06%)
Apr 07, 2009 33.23 33.39 32.79 32.89 195,557 -1.04(-3.07%)
Apr 06, 2009 33.83 34.00 33.40 33.93 248,754 -0.65(-1.88%)
Apr 03, 2009 34.28 34.58 33.89 34.58 385,801 +0.39(+1.14%)
Apr 02, 2009 33.94 34.78 33.88 34.19 342,195 +1.46(+4.46%)
Apr 01, 2009 31.57 32.86 31.47 32.73 252,155 +0.83(+2.60%)
Mar 31, 2009 31.53 32.30 31.31 31.90 364,945 +1.25(+4.08%)
Mar 30, 2009 31.03 31.03 30.36 30.65 350,223 -2.58(-7.76%)
Mar 26, 2009 33.07 33.48 32.66 33.23 214,897 +0.30(+0.91%)
Mar 25, 2009 32.71 33.32 32.15 32.93 281,010 +0.51(+1.57%)
Mar 24, 2009 32.63 33.17 32.39 32.42 239,563 -1.14(-3.40%)
Mar 23, 2009 32.81 33.59 32.81 33.56 333,325 +2.22(+7.08%)
Mar 20, 2009 31.94 31.98 31.21 31.34 318,028 -0.43(-1.35%)
Mar 19, 2009 32.47 32.53 31.68 31.77 415,743 +0.04(+0.13%)
Mar 18, 2009 30.46 31.90 30.17 31.73 535,541 +0.73(+2.35%)
Mar 17, 2009 30.10 31.00 29.85 31.00 470,204 +0.81(+2.68%)
Mar 16, 2009 30.43 30.89 30.14 30.19 245,637 +0.32(+1.06%)
Mar 13, 2009 30.05 30.07 29.41 29.87 0 +0.01(+0.05%)
Mar 12, 2009 28.70 29.90 28.42 29.86 336,394 +0.99(+3.43%)
Mar 11, 2009 29.13 29.43 28.51 28.87 458,783 +0.28(+0.98%)
Mar 10, 2009 27.81 28.87 27.80 28.59 346,635 +1.83(+6.84%)
Mar 09, 2009 26.46 27.30 26.45 26.76 672,360 -0.62(-2.26%)
Mar 06, 2009 27.81 28.18 26.81 27.38 0 +0.03(+0.11%)
Mar 05, 2009 27.88 28.17 27.32 27.35 304,393 -1.32(-4.60%)
Mar 04, 2009 28.05 29.11 27.99 28.67 732,442 +0.98(+3.54%)
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.