Europe ETF FTSE Vanguard (NY: VGK )

55.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.13 55.52 55.05 55.22 3,970,454 -0.09(-0.16%)
Sep 29, 2014 55.12 55.41 55.08 55.31 4,571,745 -0.42(-0.75%)
Sep 26, 2014 55.63 55.85 55.45 55.73 5,434,009 +0.22(+0.40%)
Sep 25, 2014 56.10 56.10 55.44 55.51 5,654,272 -0.94(-1.67%)
Sep 24, 2014 56.15 56.47 55.95 56.45 2,977,468 -0.03(-0.05%)
Sep 23, 2014 56.60 56.80 56.41 56.48 5,579,539 -0.75(-1.31%)
Sep 22, 2014 57.42 57.45 57.04 57.23 3,608,211 -0.21(-0.37%)
Sep 19, 2014 57.76 57.77 57.38 57.44 3,178,170 -0.23(-0.40%)
Sep 18, 2014 57.55 57.74 57.55 57.67 3,064,602 +0.52(+0.91%)
Sep 17, 2014 57.46 57.58 57.05 57.15 4,581,026 -0.25(-0.44%)
Sep 16, 2014 56.88 57.48 56.85 57.40 3,724,538 +0.21(+0.37%)
Sep 15, 2014 57.15 57.28 57.07 57.19 2,831,406 -0.03(-0.05%)
Sep 12, 2014 57.23 57.34 57.03 57.22 3,173,683 +0.02(+0.03%)
Sep 11, 2014 57.12 57.25 56.97 57.20 4,060,978 -0.25(-0.44%)
Sep 10, 2014 57.20 57.47 57.03 57.45 4,544,083 +0.24(+0.42%)
Sep 09, 2014 57.19 57.29 57.02 57.21 4,335,053 -0.02(-0.03%)
Sep 08, 2014 57.45 57.57 57.10 57.23 4,121,742 -0.81(-1.40%)
Sep 05, 2014 57.88 58.06 57.71 58.04 2,862,546 +0.14(+0.24%)
Sep 04, 2014 58.16 58.28 57.73 57.90 3,930,915 -0.33(-0.57%)
Sep 03, 2014 58.36 58.38 58.10 58.23 3,012,563 +0.52(+0.90%)
Sep 02, 2014 57.77 57.81 57.54 57.71 13,664,949 -0.07(-0.12%)
Aug 29, 2014 57.73 57.78 57.78 57.78 2,525,200 +0.03(+0.05%)
Aug 28, 2014 57.68 57.81 57.60 57.75 2,924,781 -0.39(-0.67%)
Aug 27, 2014 58.20 58.25 58.01 58.14 5,162,301 +0.21(+0.36%)
Aug 26, 2014 58.00 58.19 57.90 57.93 5,638,431 +0.08(+0.14%)
Aug 25, 2014 57.62 57.99 57.58 57.85 8,122,362 +0.61(+1.07%)
Aug 22, 2014 57.41 57.44 57.03 57.24 3,772,374 -0.32(-0.56%)
Aug 21, 2014 57.42 57.63 57.39 57.56 3,057,847 +0.35(+0.61%)
Aug 20, 2014 57.12 57.30 57.05 57.21 3,817,568 -0.23(-0.40%)
Aug 19, 2014 57.32 57.44 57.28 57.44 2,210,446 +0.09(+0.16%)
Aug 18, 2014 57.23 57.35 57.17 57.35 6,548,517 +0.44(+0.77%)
Aug 15, 2014 57.35 57.42 56.39 56.91 7,914,653 -0.04(-0.07%)
Aug 14, 2014 56.94 56.95 56.81 56.95 3,508,004 +0.34(+0.60%)
Aug 13, 2014 56.69 56.74 56.48 56.61 3,410,515 +0.22(+0.39%)
Aug 12, 2014 56.27 56.44 56.17 56.39 3,102,465 -0.01(-0.02%)
Aug 11, 2014 56.47 56.63 56.38 56.40 7,568,979 +0.11(+0.20%)
Aug 08, 2014 55.85 56.26 55.74 56.29 4,656,898 +0.50(+0.90%)
Aug 07, 2014 56.48 56.53 55.66 55.79 7,590,957 -0.61(-1.08%)
Aug 06, 2014 56.05 56.54 56.01 56.40 8,796,485 -0.09(-0.16%)
Aug 05, 2014 56.98 57.03 56.41 56.49 7,040,773 -0.73(-1.28%)
Aug 04, 2014 57.25 57.31 56.81 57.22 4,397,717 +0.36(+0.63%)
Aug 01, 2014 57.10 57.33 56.74 56.86 7,438,744 -0.50(-0.87%)
Jul 31, 2014 57.85 57.89 57.34 57.36 6,915,712 -1.15(-1.97%)
Jul 30, 2014 58.60 58.71 58.24 58.51 3,978,086 -0.15(-0.26%)
Jul 29, 2014 59.00 59.04 58.64 58.66 3,381,758 -0.16(-0.27%)
Jul 28, 2014 58.86 58.94 58.47 58.82 3,628,433 -0.11(-0.19%)
Jul 25, 2014 59.14 59.18 58.69 58.93 2,130,323 -0.40(-0.67%)
Jul 24, 2014 59.32 59.45 59.22 59.33 2,184,557 +0.25(+0.42%)
Jul 23, 2014 59.24 59.25 59.04 59.08 2,175,143 +0.09(+0.15%)
Jul 22, 2014 59.00 59.12 58.92 58.99 2,746,987 +0.31(+0.53%)
Jul 21, 2014 58.54 58.74 58.43 58.68 5,298,581 -0.29(-0.49%)
Jul 18, 2014 58.65 59.06 58.58 58.97 5,236,544 +0.45(+0.77%)
Jul 17, 2014 59.05 59.29 58.51 58.52 4,297,597 -0.91(-1.53%)
Jul 16, 2014 59.48 59.53 59.34 59.43 2,025,225 +0.50(+0.85%)
Jul 15, 2014 59.25 59.27 58.67 58.93 4,169,346 -0.25(-0.42%)
Jul 14, 2014 59.35 59.39 59.17 59.18 3,932,153 +0.41(+0.70%)
Jul 11, 2014 58.63 58.81 58.48 58.77 3,577,747 -0.01(-0.02%)
Jul 10, 2014 58.39 58.83 58.39 58.78 4,191,026 -0.72(-1.21%)
Jul 09, 2014 59.23 59.58 59.18 59.50 2,785,799 +0.21(+0.35%)
Jul 08, 2014 59.66 59.66 59.13 59.29 5,758,341 -0.88(-1.46%)
Jul 07, 2014 60.23 60.28 60.05 60.17 3,365,268 -0.64(-1.05%)
Jul 03, 2014 60.64 60.81 60.81 60.81 1,989,600 +0.30(+0.50%)
Jul 02, 2014 60.39 60.51 60.32 60.51 2,186,720 +0.07(+0.11%)
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.