Europe ETF FTSE Vanguard (NY: VGK )

68.04 USD -1.10 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 52.26 52.41 51.88 52.08 864,650 +0.27(+0.52%)
May 23, 2011 51.82 52.04 51.55 51.81 1,175,111 -1.27(-2.39%)
May 20, 2011 53.66 53.69 52.95 53.08 1,045,251 -0.94(-1.74%)
May 19, 2011 53.73 54.03 53.39 54.02 747,540 +0.57(+1.07%)
May 18, 2011 52.95 53.56 52.81 53.45 738,809 +0.41(+0.77%)
May 17, 2011 52.77 53.10 52.44 53.04 1,834,040 +0.08(+0.15%)
May 16, 2011 52.93 53.58 52.81 52.96 868,462 -0.02(-0.04%)
May 13, 2011 53.74 53.83 52.65 52.98 1,587,458 -0.98(-1.82%)
May 12, 2011 53.47 54.14 53.13 53.96 1,807,200 +0.27(+0.50%)
May 11, 2011 54.47 54.48 53.37 53.69 2,135,671 -0.97(-1.77%)
May 10, 2011 54.24 54.68 54.11 54.66 1,024,713 +0.64(+1.18%)
May 09, 2011 53.61 54.05 53.33 54.02 1,254,732 +0.42(+0.78%)
May 06, 2011 54.45 54.73 53.30 53.60 1,877,650 -0.25(-0.46%)
May 05, 2011 54.44 54.59 53.66 53.85 1,957,889 -1.41(-2.55%)
May 04, 2011 55.93 55.97 55.14 55.26 2,361,415 -0.47(-0.84%)
May 03, 2011 55.85 56.21 55.53 55.73 1,501,851 -0.46(-0.82%)
May 02, 2011 56.21 56.24 56.14 56.19 1,328,637 -0.08(-0.14%)
Apr 29, 2011 56.24 56.45 56.16 56.27 1,578,914 +0.18(+0.32%)
Apr 28, 2011 55.72 56.14 55.72 56.09 1,056,646 +0.13(+0.23%)
Apr 27, 2011 55.29 55.99 54.97 55.96 1,259,078 +0.99(+1.80%)
Apr 26, 2011 54.69 55.00 54.57 54.97 2,078,252 +0.49(+0.90%)
Apr 25, 2011 54.49 54.62 54.26 54.48 2,318,555 +0.14(+0.26%)
Apr 21, 2011 54.48 54.51 54.19 54.34 1,366,504 +0.32(+0.59%)
Apr 20, 2011 53.76 54.02 53.72 54.02 1,054,111 +1.52(+2.90%)
Apr 19, 2011 52.16 52.55 52.08 52.50 1,553,334 +0.65(+1.25%)
Apr 18, 2011 51.95 52.09 51.23 51.85 1,231,326 -1.33(-2.50%)
Apr 15, 2011 53.18 53.44 52.95 53.18 1,445,618 -0.31(-0.58%)
Apr 14, 2011 52.98 53.53 52.79 53.49 807,276 +0.22(+0.41%)
Apr 13, 2011 53.60 53.69 53.03 53.27 931,690 +0.24(+0.45%)
Apr 12, 2011 53.46 53.46 52.88 53.03 878,749 -0.65(-1.21%)
Apr 11, 2011 53.85 54.00 53.59 53.68 687,379 -0.13(-0.24%)
Apr 08, 2011 53.89 53.96 53.54 53.81 771,403 +0.46(+0.86%)
Apr 07, 2011 53.39 53.63 53.08 53.35 989,092 -0.27(-0.50%)
Apr 06, 2011 53.25 53.63 53.24 53.62 578,747 +0.71(+1.34%)
Apr 05, 2011 52.52 53.05 52.47 52.91 593,681 +0.08(+0.15%)
Apr 04, 2011 52.93 53.00 52.59 52.83 539,602 +0.22(+0.42%)
Apr 01, 2011 52.08 52.66 51.85 52.61 623,628 +0.66(+1.27%)
Mar 31, 2011 51.92 52.19 51.68 51.95 976,732 -0.21(-0.40%)
Mar 30, 2011 51.89 52.21 51.77 52.16 615,176 +0.53(+1.03%)
Mar 29, 2011 51.25 51.64 51.03 51.63 1,125,285 +0.31(+0.60%)
Mar 28, 2011 51.49 51.70 51.32 51.32 776,214 +0.00(+0.00%)
Mar 25, 2011 51.59 51.80 51.32 51.32 863,116 -0.54(-1.04%)
Mar 24, 2011 51.49 51.89 51.28 51.86 819,705 +0.82(+1.61%)
Mar 23, 2011 50.80 51.19 50.62 51.04 1,221,138 +0.07(+0.14%)
Mar 22, 2011 51.33 51.36 50.93 50.97 916,643 -0.39(-0.76%)
Mar 21, 2011 51.08 51.38 51.05 51.36 1,543,674 +1.24(+2.47%)
Mar 18, 2011 50.40 50.47 49.88 50.12 1,355,937 +0.61(+1.23%)
Mar 17, 2011 49.51 49.67 49.24 49.51 2,426,058 +1.72(+3.60%)
Mar 16, 2011 49.07 49.29 47.37 47.79 2,294,401 -1.53(-3.10%)
Mar 15, 2011 49.07 49.54 48.97 49.32 2,925,113 -1.31(-2.59%)
Mar 14, 2011 50.54 50.99 50.25 50.63 846,675 -0.28(-0.55%)
Mar 11, 2011 50.33 51.00 50.33 50.91 966,616 +0.34(+0.67%)
Mar 10, 2011 51.01 51.02 50.50 50.57 845,056 -1.30(-2.51%)
Mar 09, 2011 51.99 52.10 51.75 51.87 791,301 -0.01(-0.02%)
Mar 08, 2011 51.52 52.02 51.31 51.88 495,623 +0.13(+0.25%)
Mar 07, 2011 52.54 52.65 51.61 51.75 637,054 -0.35(-0.67%)
Mar 04, 2011 52.67 52.70 51.79 52.10 949,218 -0.63(-1.19%)
Mar 03, 2011 52.60 52.80 52.26 52.73 699,501 +0.71(+1.36%)
Mar 02, 2011 51.73 52.24 51.71 52.02 989,840 +0.53(+1.03%)
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.