Europe ETF FTSE Vanguard (NY: VGK )

68.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.84 51.95 51.35 51.37 2,565,420 -1.01(-1.94%)
May 30, 2013 52.12 52.52 52.12 52.38 1,374,966 +0.43(+0.83%)
May 29, 2013 51.96 52.06 51.73 51.95 1,206,286 -0.35(-0.67%)
May 28, 2013 52.74 52.79 52.17 52.30 1,422,497 +0.30(+0.58%)
May 24, 2013 51.78 52.03 51.61 52.00 1,467,301 -0.05(-0.10%)
May 23, 2013 51.70 52.15 51.53 52.05 2,291,197 -0.28(-0.54%)
May 22, 2013 52.81 53.32 52.15 52.33 2,049,716 -0.49(-0.93%)
May 21, 2013 52.45 52.95 52.33 52.82 1,487,491 +0.15(+0.28%)
May 20, 2013 52.38 52.78 52.33 52.67 1,652,511 +0.16(+0.30%)
May 17, 2013 52.16 52.52 52.07 52.51 1,291,694 +0.38(+0.73%)
May 16, 2013 52.26 52.51 52.05 52.13 3,154,522 -0.23(-0.44%)
May 15, 2013 52.03 52.40 52.00 52.36 1,682,958 +0.31(+0.60%)
May 13, 2013 52.11 52.14 51.92 52.05 998,114 -0.28(-0.54%)
May 10, 2013 52.18 52.34 51.92 52.33 897,433 +0.21(+0.40%)
May 09, 2013 52.43 52.51 51.94 52.12 1,369,902 -0.57(-1.08%)
May 08, 2013 52.43 52.76 52.43 52.69 1,892,538 +0.67(+1.29%)
May 07, 2013 52.15 52.21 51.84 52.02 2,115,703 +0.16(+0.31%)
May 06, 2013 51.81 51.89 51.60 51.86 1,523,152 -0.06(-0.12%)
May 03, 2013 51.75 51.98 51.29 51.92 1,574,590 +0.63(+1.23%)
May 02, 2013 50.91 51.31 50.84 51.29 1,662,766 +0.26(+0.51%)
May 01, 2013 51.35 51.54 50.95 51.03 1,175,912 -0.33(-0.64%)
Apr 30, 2013 51.22 51.37 51.09 51.36 1,297,657 +0.02(+0.04%)
Apr 29, 2013 50.90 51.39 50.88 51.34 1,354,465 +0.76(+1.50%)
Apr 26, 2013 50.44 50.63 50.43 50.58 876,774 +0.15(+0.30%)
Apr 25, 2013 50.47 50.67 50.37 50.43 1,225,401 +0.14(+0.28%)
Apr 24, 2013 49.93 50.29 49.93 50.29 1,458,690 +0.50(+1.00%)
Apr 23, 2013 49.46 49.79 49.46 49.79 2,979,221 +0.87(+1.78%)
Apr 22, 2013 48.81 49.00 48.43 48.92 2,872,419 +0.24(+0.49%)
Apr 19, 2013 48.68 48.85 48.54 48.68 1,122,666 +0.34(+0.70%)
Apr 18, 2013 48.56 48.57 48.11 48.34 1,932,694 +0.01(+0.02%)
Apr 17, 2013 49.00 49.00 48.10 48.33 2,696,802 -1.46(-2.93%)
Apr 16, 2013 49.74 49.83 49.37 49.79 1,472,110 +0.79(+1.61%)
Apr 15, 2013 49.61 49.69 49.00 49.00 2,830,999 -1.15(-2.29%)
Apr 12, 2013 50.01 50.16 49.78 50.15 1,218,142 -0.15(-0.30%)
Apr 11, 2013 50.30 50.59 50.17 50.30 2,161,495 +0.28(+0.56%)
Apr 10, 2013 49.68 50.09 49.65 50.02 1,996,595 +0.83(+1.69%)
Apr 09, 2013 49.03 49.36 48.80 49.19 3,074,672 +0.23(+0.47%)
Apr 08, 2013 48.75 48.96 48.70 48.96 1,285,584 +0.10(+0.20%)
Apr 05, 2013 48.40 48.88 48.32 48.86 1,840,396 -0.30(-0.61%)
Apr 04, 2013 48.86 49.23 48.74 49.16 1,673,751 -0.03(-0.06%)
Apr 03, 2013 49.63 49.74 49.18 49.19 1,890,217 -0.29(-0.59%)
Apr 02, 2013 49.44 49.77 49.40 49.48 1,586,676 +0.63(+1.29%)
Apr 01, 2013 49.04 49.21 48.75 48.85 1,836,349 -0.28(-0.57%)
Mar 28, 2013 49.02 49.28 48.93 49.13 3,441,231 +0.45(+0.92%)
Mar 27, 2013 48.43 48.77 48.30 48.68 2,401,331 -0.56(-1.14%)
Mar 26, 2013 49.12 49.33 48.96 49.24 2,041,914 +0.24(+0.49%)
Mar 25, 2013 49.74 49.84 48.83 49.00 7,225,421 -0.80(-1.61%)
Mar 22, 2013 49.62 49.93 49.57 49.80 3,330,982 +0.28(+0.57%)
Mar 21, 2013 49.58 49.89 49.42 49.52 3,669,225 -0.66(-1.32%)
Mar 20, 2013 50.26 50.33 50.05 50.18 2,179,655 +0.41(+0.82%)
Mar 19, 2013 50.20 50.30 49.44 49.77 6,975,670 -0.22(-0.44%)
Mar 18, 2013 49.97 50.47 49.90 49.99 4,130,812 -0.74(-1.46%)
Mar 15, 2013 50.81 50.89 50.60 50.73 1,253,191 -0.05(-0.10%)
Mar 14, 2013 50.31 50.80 50.28 50.78 2,708,062 +0.73(+1.46%)
Mar 13, 2013 50.06 50.22 49.79 50.05 1,272,679 -0.17(-0.34%)
Mar 12, 2013 50.44 50.53 50.13 50.22 1,861,704 -0.15(-0.30%)
Mar 11, 2013 50.05 50.38 50.00 50.37 1,662,225 +0.17(+0.34%)
Mar 08, 2013 50.25 50.27 49.88 50.20 2,411,778 -0.03(-0.06%)
Mar 07, 2013 50.12 50.28 50.10 50.23 1,425,743 +0.39(+0.78%)
Mar 06, 2013 50.13 50.13 49.68 49.84 1,692,519 -0.10(-0.20%)
Mar 05, 2013 49.90 50.06 49.85 49.94 2,821,827 +0.58(+1.18%)
Mar 04, 2013 48.90 49.36 48.82 49.36 2,687,648 +0.29(+0.59%)
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.