Europe ETF FTSE Vanguard (NY: VGK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 76.71 76.79 76.40 76.60 179,000 +0.25(+0.33%)
May 30, 2007 75.33 76.35 75.26 76.35 203,700 +0.36(+0.47%)
May 29, 2007 76.50 76.50 75.81 75.99 208,700 -0.04(-0.05%)
May 25, 2007 75.80 76.13 75.78 76.03 120,700 +0.50(+0.66%)
May 24, 2007 76.36 76.45 75.38 75.53 118,000 -0.76(-1.00%)
May 23, 2007 76.67 76.83 76.28 76.29 255,500 +0.41(+0.54%)
May 22, 2007 76.08 76.19 75.80 75.88 157,200 +0.02(+0.03%)
May 21, 2007 76.21 76.33 75.82 75.86 278,800 -0.59(-0.77%)
May 18, 2007 75.98 76.46 75.86 76.45 226,700 +0.94(+1.24%)
May 17, 2007 75.45 75.62 75.16 75.51 225,400 -0.13(-0.17%)
May 16, 2007 75.84 75.91 75.20 75.64 186,300 +0.24(+0.32%)
May 15, 2007 75.28 76.12 75.25 75.40 251,800 +0.18(+0.24%)
May 14, 2007 75.51 75.56 74.95 75.22 443,200 -0.45(-0.59%)
May 11, 2007 74.80 75.67 74.62 75.67 215,600 +1.67(+2.26%)
May 10, 2007 75.15 75.36 73.88 74.00 478,250 -1.80(-2.37%)
May 09, 2007 75.47 75.80 75.25 75.80 154,400 +0.16(+0.21%)
May 08, 2007 75.52 75.64 75.02 75.64 154,100 -0.80(-1.05%)
May 07, 2007 76.40 76.50 76.30 76.44 222,800 +0.04(+0.05%)
May 04, 2007 76.16 76.40 76.07 76.40 324,900 +1.00(+1.33%)
May 03, 2007 75.45 75.51 75.08 75.40 155,100 -0.08(-0.11%)
May 02, 2007 75.05 75.53 74.94 75.48 157,100 +0.49(+0.65%)
May 01, 2007 75.29 75.31 74.57 74.99 205,900 -0.01(-0.01%)
Apr 30, 2007 75.32 75.58 75.00 75.00 109,200 -0.29(-0.39%)
Apr 27, 2007 74.98 75.38 74.89 75.29 120,500 +0.10(+0.13%)
Apr 26, 2007 75.35 75.45 74.95 75.19 136,900 -0.43(-0.57%)
Apr 25, 2007 75.38 75.67 75.20 75.62 236,500 +0.71(+0.95%)
Apr 24, 2007 74.80 74.92 74.50 74.91 159,100 +0.09(+0.12%)
Apr 23, 2007 74.94 75.16 74.77 74.82 309,500 -0.58(-0.77%)
Apr 20, 2007 75.32 75.42 75.04 75.40 342,300 +0.96(+1.29%)
Apr 19, 2007 73.98 74.63 73.77 74.44 550,900 -0.16(-0.21%)
Apr 18, 2007 74.45 74.89 74.25 74.60 265,100 -0.04(-0.05%)
Apr 17, 2007 74.80 74.87 74.46 74.64 379,600 +0.02(+0.03%)
Apr 16, 2007 74.52 74.80 74.40 74.62 151,900 +0.81(+1.10%)
Apr 13, 2007 73.73 73.83 73.37 73.81 172,800 +0.41(+0.56%)
Apr 12, 2007 72.66 73.40 72.41 73.40 140,600 +0.65(+0.89%)
Apr 11, 2007 73.35 73.35 72.46 72.75 663,200 -0.35(-0.48%)
Apr 10, 2007 72.89 73.16 72.71 73.10 106,200 +0.67(+0.93%)
Apr 09, 2007 72.73 72.81 72.34 72.43 324,900 -0.38(-0.52%)
Apr 05, 2007 72.45 72.81 72.31 72.81 296,600 +0.73(+1.01%)
Apr 04, 2007 71.98 72.22 71.79 72.08 256,900 +0.07(+0.10%)
Apr 03, 2007 71.69 72.12 71.61 72.01 115,200 +0.39(+0.54%)
Apr 02, 2007 71.34 71.62 70.95 71.62 272,500 +0.70(+0.99%)
Mar 30, 2007 70.73 71.12 70.67 70.92 222,000 +0.13(+0.18%)
Mar 29, 2007 70.69 70.84 70.40 70.79 95,400 +0.85(+1.22%)
Mar 28, 2007 70.11 70.39 69.94 69.94 139,300 -0.74(-1.05%)
Mar 27, 2007 70.51 70.73 70.33 70.68 96,500 -0.40(-0.56%)
Mar 26, 2007 70.99 71.08 70.25 71.08 141,900 +0.17(+0.24%)
Mar 23, 2007 70.97 70.99 70.77 70.91 263,400 +0.32(+0.45%)
Mar 22, 2007 70.85 70.94 70.43 70.59 158,200 -0.43(-0.61%)
Mar 21, 2007 69.75 71.22 69.46 71.02 234,200 +1.77(+2.56%)
Mar 20, 2007 68.52 69.25 68.50 69.25 204,200 +0.78(+1.14%)
Mar 19, 2007 68.34 68.70 68.14 68.47 58,500 +0.85(+1.26%)
Mar 16, 2007 67.70 68.05 67.48 67.62 128,200 +0.23(+0.34%)
Mar 15, 2007 66.92 67.45 66.79 67.39 178,900 +0.27(+0.40%)
Mar 14, 2007 66.44 67.12 65.71 67.12 445,100 +0.25(+0.37%)
Mar 13, 2007 68.57 68.29 66.81 66.87 242,300 -1.70(-2.48%)
Mar 12, 2007 68.13 68.65 68.03 68.57 56,700 +0.26(+0.38%)
Mar 09, 2007 68.19 68.37 68.00 68.31 156,700 +0.32(+0.47%)
Mar 08, 2007 67.97 68.29 67.83 67.99 187,100 +0.34(+0.50%)
Mar 07, 2007 67.30 67.80 67.17 67.65 134,900 +0.26(+0.39%)
Mar 06, 2007 66.40 67.42 66.40 67.39 218,300 +1.79(+2.73%)
Mar 05, 2007 65.63 66.25 65.30 65.60 442,200 -1.15(-1.72%)
Mar 02, 2007 67.10 67.35 66.59 66.75 228,200 -0.69(-1.02%)
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.