Europe ETF FTSE Vanguard (NY: VGK )

68.20 USD +0.51 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.84 47.52 46.81 47.11 1,510,189 -0.75(-1.57%)
Nov 29, 2010 47.82 48.06 47.28 47.86 1,743,209 -0.64(-1.32%)
Nov 26, 2010 48.65 49.01 48.50 48.50 588,289 -0.93(-1.88%)
Nov 24, 2010 49.15 49.43 49.43 49.43 1,065,700 +0.63(+1.29%)
Nov 23, 2010 49.39 49.55 48.75 48.80 1,145,614 -1.71(-3.39%)
Nov 22, 2010 50.53 50.77 49.91 50.51 823,739 -0.77(-1.50%)
Nov 19, 2010 50.77 51.29 50.49 51.28 377,203 +0.14(+0.27%)
Nov 18, 2010 50.91 51.18 50.91 51.14 1,350,508 +1.22(+2.44%)
Nov 17, 2010 49.83 50.21 49.76 49.92 857,064 +0.32(+0.65%)
Nov 16, 2010 50.58 50.58 49.35 49.60 1,487,431 -1.40(-2.75%)
Nov 15, 2010 51.52 51.57 50.96 51.00 876,032 -0.07(-0.14%)
Nov 12, 2010 51.23 51.58 50.78 51.07 1,169,764 -0.20(-0.39%)
Nov 11, 2010 51.30 51.41 51.01 51.27 761,602 -0.65(-1.25%)
Nov 10, 2010 51.95 52.02 51.12 51.92 1,555,738 +0.07(+0.14%)
Nov 09, 2010 52.72 52.86 51.63 51.85 1,002,719 -0.49(-0.94%)
Nov 08, 2010 52.33 52.50 52.03 52.34 868,476 -0.42(-0.80%)
Nov 05, 2010 52.88 53.13 52.61 52.76 1,615,787 -0.66(-1.24%)
Nov 04, 2010 53.10 53.42 53.01 53.42 1,331,333 +1.33(+2.55%)
Nov 03, 2010 51.91 52.17 51.25 52.09 1,214,409 +0.24(+0.46%)
Nov 02, 2010 51.76 51.93 51.64 51.85 1,511,555 +1.06(+2.09%)
Nov 01, 2010 51.17 51.33 50.54 50.79 1,144,009 -0.31(-0.61%)
Oct 29, 2010 51.08 51.26 50.85 51.10 845,019 -0.08(-0.16%)
Oct 28, 2010 51.23 51.24 50.79 51.18 667,350 +0.63(+1.25%)
Oct 27, 2010 50.77 50.86 50.15 50.55 632,537 -0.86(-1.67%)
Oct 25, 2010 51.82 51.96 51.38 51.41 661,862 +0.11(+0.21%)
Oct 22, 2010 51.48 51.51 51.15 51.30 457,100 +0.15(+0.29%)
Oct 21, 2010 51.54 51.90 50.90 51.15 604,744 -0.13(-0.25%)
Oct 20, 2010 50.54 51.48 50.54 51.28 796,847 +1.15(+2.29%)
Oct 19, 2010 50.50 50.77 49.90 50.13 1,245,038 -1.23(-2.39%)
Oct 18, 2010 51.15 51.75 51.08 51.36 1,386,574 +0.01(+0.02%)
Oct 15, 2010 51.78 51.80 51.04 51.35 704,432 -0.24(-0.47%)
Oct 14, 2010 51.62 51.74 51.25 51.59 1,127,105 +0.36(+0.70%)
Oct 13, 2010 51.09 51.53 50.97 51.23 713,442 +0.75(+1.49%)
Oct 12, 2010 50.17 50.52 49.74 50.48 844,248 +0.17(+0.34%)
Oct 11, 2010 50.55 50.62 50.23 50.31 345,104 -0.23(-0.46%)
Oct 08, 2010 50.54 50.57 50.11 50.54 808,783 +0.31(+0.62%)
Oct 07, 2010 50.81 50.83 49.91 50.23 353,921 -0.14(-0.28%)
Oct 06, 2010 50.25 50.50 50.14 50.37 782,958 +0.26(+0.52%)
Oct 05, 2010 49.49 50.24 49.38 50.11 1,035,136 +1.58(+3.26%)
Oct 04, 2010 48.93 49.14 48.40 48.53 726,994 -0.80(-1.62%)
Oct 01, 2010 49.33 49.51 48.93 49.33 736,784 +0.61(+1.25%)
Sep 30, 2010 49.42 49.65 48.50 48.72 849,545 -0.26(-0.53%)
Sep 29, 2010 49.10 49.20 48.80 48.98 595,156 -0.27(-0.55%)
Sep 28, 2010 48.82 49.28 48.26 49.25 1,601,440 +0.49(+1.00%)
Sep 27, 2010 49.08 49.13 48.76 48.76 836,427 -0.52(-1.06%)
Sep 24, 2010 48.85 49.30 48.67 49.28 1,027,059 +1.62(+3.40%)
Sep 23, 2010 47.69 48.14 47.50 47.66 602,474 -0.73(-1.51%)
Sep 22, 2010 48.52 48.81 48.14 48.39 575,520 +0.09(+0.19%)
Sep 21, 2010 48.40 48.74 47.84 48.30 1,267,258 +0.08(+0.17%)
Sep 20, 2010 47.60 48.25 47.49 48.22 522,395 +0.93(+1.97%)
Sep 17, 2010 47.29 47.76 47.17 47.29 783,861 -0.50(-1.05%)
Sep 15, 2010 47.47 47.85 47.34 47.79 399,996 -0.02(-0.04%)
Sep 14, 2010 47.28 47.97 47.07 47.81 653,222 +0.45(+0.95%)
Sep 13, 2010 47.23 47.40 47.13 47.36 613,583 +0.91(+1.96%)
Sep 10, 2010 46.45 46.56 46.35 46.45 359,976 +0.12(+0.26%)
Sep 09, 2010 46.63 46.72 46.13 46.33 1,191,648 +0.43(+0.94%)
Sep 08, 2010 45.76 46.22 45.76 45.90 783,998 +0.51(+1.12%)
Sep 07, 2010 45.69 45.78 45.39 45.39 871,453 -0.99(-2.13%)
Sep 03, 2010 46.31 46.48 46.01 46.38 925,354 +0.48(+1.05%)
Sep 02, 2010 45.61 45.90 45.43 45.90 817,693 +0.38(+0.83%)
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.