Europe ETF FTSE Vanguard (NY: VGK )

68.78 USD -0.10 (-0.15%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.15 43.34 42.97 42.97 2,175,899 -0.36(-0.83%)
Jul 30, 2012 43.14 43.46 43.10 43.33 1,721,621 -0.04(-0.09%)
Jul 27, 2012 42.76 43.53 42.64 43.37 2,227,283 +1.04(+2.46%)
Jul 26, 2012 42.07 42.39 42.01 42.33 4,223,185 +1.58(+3.88%)
Jul 25, 2012 40.85 40.94 40.52 40.75 1,618,734 +0.39(+0.97%)
Jul 24, 2012 40.88 40.88 40.12 40.36 2,841,090 -0.60(-1.46%)
Jul 23, 2012 40.70 41.10 40.52 40.96 2,325,433 -1.03(-2.45%)
Jul 20, 2012 42.29 42.35 41.99 41.99 2,328,324 -1.15(-2.67%)
Jul 19, 2012 42.93 43.21 42.83 43.14 1,447,538 +0.41(+0.96%)
Jul 18, 2012 42.21 42.76 42.19 42.73 1,405,574 +0.31(+0.73%)
Jul 17, 2012 42.37 42.50 41.77 42.42 1,467,693 +0.22(+0.52%)
Jul 16, 2012 42.07 42.37 41.84 42.20 1,355,238 -0.01(-0.02%)
Jul 13, 2012 41.56 42.26 41.54 42.21 1,818,727 +0.73(+1.76%)
Jul 12, 2012 41.41 41.63 41.11 41.48 1,744,412 -0.46(-1.10%)
Jul 11, 2012 41.91 42.10 41.67 41.94 930,794 +0.16(+0.38%)
Jul 10, 2012 42.23 42.35 41.70 41.78 2,687,178 -0.20(-0.48%)
Jul 09, 2012 41.82 41.98 41.67 41.98 1,290,497 +0.01(+0.02%)
Jul 06, 2012 42.14 42.21 41.79 41.97 1,956,183 -0.54(-1.27%)
Jul 05, 2012 42.65 42.74 42.33 42.51 2,545,364 -0.99(-2.28%)
Jul 03, 2012 43.07 43.54 43.07 43.50 1,197,818 +0.37(+0.86%)
Jul 02, 2012 42.86 43.16 42.67 43.13 1,897,265 +0.30(+0.70%)
Jun 29, 2012 42.49 42.83 42.37 42.83 4,072,171 +1.90(+4.64%)
Jun 28, 2012 40.52 41.00 40.32 40.93 1,785,116 -0.15(-0.37%)
Jun 27, 2012 40.73 41.11 40.61 41.08 1,615,887 +0.36(+0.88%)
Jun 26, 2012 40.59 40.78 40.25 40.72 1,652,356 +0.28(+0.69%)
Jun 25, 2012 40.75 40.77 40.37 40.44 3,268,763 -1.15(-2.77%)
Jun 22, 2012 41.68 41.70 41.26 41.59 1,376,776 +0.42(+1.02%)
Jun 21, 2012 42.33 42.41 41.13 41.17 2,421,009 -1.20(-2.83%)
Jun 20, 2012 42.34 42.74 42.02 42.37 5,783,100 +0.21(+0.50%)
Jun 19, 2012 41.69 42.39 41.63 42.16 2,959,869 +1.04(+2.53%)
Jun 18, 2012 41.15 41.36 40.95 41.12 1,186,881 -0.39(-0.94%)
Jun 15, 2012 41.13 41.51 41.02 41.51 2,152,151 +0.60(+1.47%)
Jun 14, 2012 40.53 41.02 40.42 40.91 1,612,542 +0.41(+1.01%)
Jun 13, 2012 40.51 40.99 40.40 40.50 2,692,057 -0.42(-1.03%)
Jun 12, 2012 40.50 40.94 40.11 40.92 1,742,853 +0.84(+2.10%)
Jun 11, 2012 41.08 41.15 40.08 40.08 2,871,838 -0.56(-1.38%)
Jun 08, 2012 40.07 40.70 39.93 40.64 1,271,849 +0.09(+0.22%)
Jun 07, 2012 41.13 41.23 40.55 40.55 3,356,298 +0.07(+0.17%)
Jun 06, 2012 39.52 40.55 39.49 40.48 4,087,254 +1.35(+3.45%)
Jun 05, 2012 38.83 39.15 38.80 39.13 1,554,464 +0.12(+0.31%)
Jun 04, 2012 38.99 39.11 38.66 39.01 2,382,823 +0.37(+0.96%)
Jun 01, 2012 38.79 39.05 38.47 38.64 4,631,146 -0.92(-2.33%)
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%)
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.