Europe ETF FTSE Vanguard (NY: VGK )

68.20 USD +0.51 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.62 39.73 39.01 39.56 2,794,034 +0.13(+0.33%)
May 30, 2012 39.93 39.94 39.41 39.43 4,043,724 -1.17(-2.88%)
May 29, 2012 40.70 40.85 40.26 40.60 1,996,952 +0.37(+0.92%)
May 25, 2012 40.06 40.45 40.06 40.23 1,030,281 -0.01(-0.02%)
May 24, 2012 40.48 40.61 39.99 40.24 3,281,011 -0.24(-0.59%)
May 23, 2012 40.47 40.52 39.78 40.48 2,531,977 -0.41(-1.00%)
May 22, 2012 41.21 41.51 40.72 40.89 2,661,053 -0.24(-0.59%)
May 21, 2012 40.49 41.18 40.40 41.13 4,695,083 +1.04(+2.60%)
May 18, 2012 40.52 40.54 40.00 40.09 2,236,803 -0.15(-0.37%)
May 17, 2012 40.75 40.81 40.24 40.24 4,445,779 -0.67(-1.64%)
May 16, 2012 41.38 41.65 40.91 40.91 1,859,242 -0.29(-0.70%)
May 15, 2012 41.52 41.75 41.15 41.20 2,706,900 -0.61(-1.46%)
May 14, 2012 41.95 42.17 41.77 41.81 2,159,873 -0.94(-2.20%)
May 11, 2012 42.48 43.19 42.45 42.75 1,583,869 -0.24(-0.56%)
May 10, 2012 43.20 43.27 42.90 42.99 1,078,602 +0.28(+0.66%)
May 09, 2012 42.35 43.01 42.14 42.71 1,967,711 -0.66(-1.52%)
May 08, 2012 43.52 43.60 42.87 43.37 1,617,630 -0.72(-1.63%)
May 07, 2012 43.68 44.12 43.64 44.09 1,103,077 +0.45(+1.03%)
May 04, 2012 44.12 44.27 43.61 43.64 1,412,716 -0.78(-1.76%)
May 03, 2012 44.73 44.84 44.35 44.42 821,878 -0.36(-0.80%)
May 02, 2012 44.60 44.86 44.35 44.78 952,233 -0.56(-1.24%)
May 01, 2012 45.10 45.52 44.94 45.34 853,146 +0.40(+0.89%)
Apr 30, 2012 45.07 45.07 44.75 44.94 1,474,648 -0.28(-0.62%)
Apr 27, 2012 45.26 45.35 44.98 45.22 1,294,982 +0.26(+0.58%)
Apr 26, 2012 44.46 45.04 44.41 44.96 1,258,942 +0.22(+0.49%)
Apr 25, 2012 44.64 44.83 44.42 44.74 2,021,708 +0.72(+1.64%)
Apr 24, 2012 43.75 44.20 43.69 44.02 1,414,862 +0.40(+0.92%)
Apr 23, 2012 43.60 43.70 43.23 43.62 2,388,571 -0.98(-2.20%)
Apr 20, 2012 44.42 44.76 44.39 44.60 1,186,306 +0.56(+1.27%)
Apr 19, 2012 44.31 44.55 43.80 44.04 1,817,496 -0.24(-0.54%)
Apr 18, 2012 44.19 44.60 44.16 44.28 1,126,948 -0.43(-0.96%)
Apr 17, 2012 44.28 44.78 44.12 44.71 1,424,187 +0.92(+2.10%)
Apr 16, 2012 43.74 43.90 43.32 43.79 2,122,547 +0.49(+1.13%)
Apr 13, 2012 43.97 43.98 43.29 43.30 1,953,408 -1.22(-2.74%)
Apr 12, 2012 43.83 44.61 43.81 44.52 1,826,129 +0.91(+2.09%)
Apr 11, 2012 43.88 43.97 43.51 43.61 2,695,956 +0.78(+1.82%)
Apr 10, 2012 43.83 43.99 42.83 42.83 3,051,350 -1.16(-2.64%)
Apr 09, 2012 43.72 44.19 43.65 43.99 1,770,742 -0.22(-0.50%)
Apr 05, 2012 44.14 44.54 44.07 44.21 1,529,214 -0.44(-0.98%)
Apr 04, 2012 44.88 45.01 44.48 44.65 1,762,840 -1.16(-2.54%)
Apr 03, 2012 46.58 46.59 45.63 45.81 1,809,912 -1.02(-2.18%)
Apr 02, 2012 45.88 46.95 45.78 46.83 1,699,341 +0.74(+1.61%)
Mar 30, 2012 46.05 46.18 45.70 46.09 970,775 +0.50(+1.10%)
Mar 29, 2012 45.37 45.65 45.17 45.59 835,645 -0.35(-0.76%)
Mar 28, 2012 46.44 46.48 45.73 45.94 1,118,399 -0.49(-1.06%)
Mar 27, 2012 46.84 46.86 46.43 46.43 835,724 -0.60(-1.28%)
Mar 26, 2012 46.69 47.08 46.64 47.03 1,185,889 +0.83(+1.80%)
Mar 23, 2012 45.82 46.23 45.58 46.20 1,204,712 +0.35(+0.76%)
Mar 22, 2012 45.74 45.99 45.64 45.85 986,966 -0.53(-1.14%)
Mar 21, 2012 46.59 46.63 46.22 46.38 1,104,596 -0.28(-0.60%)
Mar 20, 2012 46.55 46.83 46.39 46.66 1,190,062 -0.58(-1.23%)
Mar 19, 2012 46.89 47.39 46.86 47.24 956,064 +0.21(+0.45%)
Mar 16, 2012 46.88 47.10 46.88 47.03 1,158,275 +0.48(+1.03%)
Mar 15, 2012 46.17 46.61 45.99 46.55 983,347 +0.52(+1.13%)
Mar 14, 2012 46.36 46.43 45.94 46.03 1,075,366 -0.41(-0.88%)
Mar 13, 2012 45.76 46.44 45.69 46.44 2,451,337 +0.81(+1.78%)
Mar 12, 2012 45.41 45.64 45.21 45.63 678,722 +0.17(+0.37%)
Mar 09, 2012 45.50 45.73 45.39 45.46 983,840 -0.46(-1.00%)
Mar 08, 2012 45.41 46.01 45.31 45.92 1,741,521 +1.21(+2.71%)
Mar 07, 2012 44.37 44.71 44.27 44.71 1,548,016 +0.70(+1.59%)
Mar 06, 2012 44.64 44.68 44.00 44.01 2,673,868 -1.88(-4.10%)
Mar 05, 2012 46.01 46.06 45.71 45.89 1,337,406 -0.18(-0.39%)
Mar 02, 2012 46.29 46.31 45.97 46.07 969,394 -0.60(-1.29%)
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.