Europe ETF FTSE Vanguard (NY: VGK )

67.76 USD -0.81 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.54 51.62 51.42 51.43 5,248,950 +0.05(+0.10%)
Nov 27, 2015 51.38 51.44 51.31 51.38 1,186,430 +0.28(+0.55%)
Nov 25, 2015 51.02 51.10 51.10 51.10 2,388,600 +0.33(+0.65%)
Nov 24, 2015 50.41 50.86 50.39 50.77 3,848,441 -0.16(-0.31%)
Nov 23, 2015 51.13 51.28 50.82 50.93 3,217,955 -0.38(-0.74%)
Nov 20, 2015 51.75 51.78 51.27 51.31 2,809,458 -0.37(-0.72%)
Nov 19, 2015 51.73 51.89 51.62 51.68 3,472,175 +0.27(+0.53%)
Nov 18, 2015 51.10 51.47 50.99 51.41 6,486,432 +0.57(+1.12%)
Nov 17, 2015 51.01 51.18 50.70 50.84 6,750,102 +0.08(+0.16%)
Nov 16, 2015 50.06 50.77 50.06 50.76 3,146,341 +0.68(+1.36%)
Nov 13, 2015 50.18 50.30 49.92 50.08 3,875,115 -0.42(-0.83%)
Nov 12, 2015 50.77 50.95 50.50 50.50 4,128,174 -0.79(-1.54%)
Nov 11, 2015 51.48 51.51 51.16 51.29 2,649,479 +0.25(+0.49%)
Nov 10, 2015 50.81 51.06 50.68 51.04 4,411,080 -0.18(-0.35%)
Nov 09, 2015 51.46 51.48 51.00 51.22 2,357,558 -0.50(-0.97%)
Nov 06, 2015 51.65 51.80 51.38 51.72 3,038,973 -0.29(-0.56%)
Nov 05, 2015 52.23 52.27 51.88 52.01 2,393,501 -0.15(-0.29%)
Nov 04, 2015 52.60 52.62 52.02 52.16 6,140,021 -0.36(-0.69%)
Nov 03, 2015 52.19 52.65 52.11 52.52 4,395,690 -0.17(-0.32%)
Nov 02, 2015 52.52 52.70 52.47 52.69 2,949,749 +0.61(+1.17%)
Oct 30, 2015 52.15 52.48 52.08 52.08 2,931,251 -0.01(-0.02%)
Oct 29, 2015 51.81 52.15 51.78 52.09 3,224,989 -0.23(-0.44%)
Oct 28, 2015 52.25 52.68 51.80 52.32 3,610,774 +0.38(+0.73%)
Oct 27, 2015 52.11 52.13 51.85 51.94 2,729,431 -0.51(-0.97%)
Oct 26, 2015 52.56 52.60 52.40 52.45 1,944,258 -0.23(-0.44%)
Oct 23, 2015 52.65 52.77 52.45 52.68 3,266,540 +0.45(+0.86%)
Oct 22, 2015 51.92 52.43 51.90 52.23 3,509,982 +0.50(+0.97%)
Oct 21, 2015 52.15 52.19 51.73 51.73 2,370,563 -0.27(-0.52%)
Oct 20, 2015 51.98 52.10 51.91 52.00 2,528,832 -0.08(-0.15%)
Oct 19, 2015 52.08 52.13 51.90 52.08 1,918,099 -0.12(-0.23%)
Oct 16, 2015 52.13 52.26 51.98 52.20 2,175,495 -0.15(-0.29%)
Oct 15, 2015 51.85 52.37 51.75 52.35 3,321,505 +0.70(+1.36%)
Oct 14, 2015 51.58 51.78 51.42 51.65 3,717,981 +0.31(+0.60%)
Oct 13, 2015 51.29 51.69 51.24 51.34 2,191,317 -0.59(-1.14%)
Oct 12, 2015 51.96 52.05 51.86 51.93 2,302,848 -0.20(-0.38%)
Oct 09, 2015 52.20 52.26 51.95 52.13 2,084,887 +0.01(+0.02%)
Oct 08, 2015 51.35 52.12 51.29 52.12 2,662,349 +0.48(+0.93%)
Oct 07, 2015 51.62 51.79 51.20 51.64 4,829,663 +0.44(+0.86%)
Oct 06, 2015 51.02 51.40 51.02 51.20 3,373,924 +0.22(+0.43%)
Oct 05, 2015 50.62 51.00 50.59 50.98 4,337,114 +0.88(+1.76%)
Oct 02, 2015 49.10 50.11 48.96 50.10 5,802,892 +0.93(+1.89%)
Oct 01, 2015 49.38 49.46 48.71 49.17 3,112,042 -0.01(-0.02%)
Sep 30, 2015 49.11 49.19 48.71 49.18 4,347,545 +0.91(+1.89%)
Sep 29, 2015 48.18 48.36 47.95 48.27 4,444,726 +0.16(+0.33%)
Sep 28, 2015 48.67 48.73 48.05 48.11 3,883,013 -0.96(-1.96%)
Sep 25, 2015 49.38 49.49 48.84 49.07 4,649,149 +0.10(+0.20%)
Sep 24, 2015 48.81 49.12 48.47 48.97 6,129,652 -0.12(-0.24%)
Sep 23, 2015 49.45 49.50 48.95 49.09 8,138,298 -0.20(-0.41%)
Sep 22, 2015 49.50 49.58 48.96 49.29 7,379,402 -1.52(-2.99%)
Sep 21, 2015 51.10 51.10 50.59 50.81 3,097,591 -0.10(-0.20%)
Sep 18, 2015 51.23 51.51 50.88 50.91 4,622,338 -1.33(-2.55%)
Sep 17, 2015 51.89 52.76 51.80 52.24 5,681,678 +0.19(+0.37%)
Sep 16, 2015 51.75 52.07 51.66 52.05 3,114,713 +0.77(+1.50%)
Sep 15, 2015 50.90 51.32 50.83 51.28 3,070,686 +0.37(+0.73%)
Sep 14, 2015 50.91 50.98 50.69 50.91 2,870,453 -0.55(-1.07%)
Sep 11, 2015 51.06 51.48 51.02 51.46 3,657,073 -0.08(-0.16%)
Sep 10, 2015 51.21 51.73 51.06 51.54 5,268,962 +0.52(+1.02%)
Sep 09, 2015 52.00 52.15 50.96 51.02 7,345,717 -0.30(-0.58%)
Sep 08, 2015 51.12 51.34 50.92 51.32 3,679,861 +1.46(+2.93%)
Sep 04, 2015 49.93 49.86 49.86 49.86 5,706,700 -0.99(-1.95%)
Sep 03, 2015 51.10 51.31 50.74 50.85 5,018,184 +0.03(+0.06%)
Sep 02, 2015 50.93 50.95 50.28 50.82 8,129,074 +0.72(+1.44%)
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.