Europe ETF FTSE Vanguard (NY: VGK )

68.39 USD -0.16 (-0.23%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 72.32 72.32 71.93 72.09 315,513 +0.09(+0.12%)
May 29, 2008 71.30 72.26 71.30 72.00 240,996 -0.43(-0.59%)
May 28, 2008 72.35 72.44 71.79 72.43 216,755 +0.33(+0.46%)
May 27, 2008 71.99 72.13 71.65 72.10 222,786 -0.20(-0.28%)
May 26, 2008 73.32 73.32 72.30 72.30 0 -0.16(-0.22%)
May 23, 2008 73.32 73.32 72.37 72.46 163,585 -0.84(-1.15%)
May 22, 2008 72.79 73.51 72.79 73.30 318,156 +1.08(+1.50%)
May 21, 2008 73.18 73.46 72.22 72.22 1,272,753 -0.95(-1.30%)
May 20, 2008 73.04 73.67 72.90 73.17 312,924 -0.60(-0.81%)
May 19, 2008 74.00 74.29 73.67 73.77 188,255 -0.29(-0.39%)
May 16, 2008 73.43 74.08 73.40 74.06 1,009,640 +0.81(+1.11%)
May 15, 2008 72.79 73.37 72.53 73.25 223,612 +1.11(+1.54%)
May 14, 2008 72.51 72.68 72.13 72.14 179,872 -0.09(-0.12%)
May 13, 2008 72.03 72.37 71.95 72.23 250,645 -0.49(-0.67%)
May 12, 2008 72.33 72.79 72.04 72.72 190,437 +0.71(+0.99%)
May 09, 2008 71.86 72.16 71.60 72.01 77,939 -0.33(-0.46%)
May 08, 2008 72.31 72.69 72.22 72.34 315,347 +0.66(+0.92%)
May 07, 2008 72.69 72.69 71.68 71.68 180,759 -1.33(-1.82%)
May 06, 2008 72.37 73.13 72.14 73.01 150,047 +0.56(+0.77%)
May 05, 2008 72.70 72.70 72.33 72.45 193,622 +0.03(+0.04%)
May 02, 2008 72.85 72.85 72.02 72.42 314,276 +0.19(+0.26%)
May 01, 2008 71.50 72.33 71.24 72.23 587,218 +0.62(+0.87%)
Apr 30, 2008 71.57 72.20 71.42 71.61 228,692 +0.19(+0.27%)
Apr 29, 2008 71.45 71.52 71.15 71.42 168,535 -0.45(-0.63%)
Apr 28, 2008 72.60 72.60 71.87 71.87 181,534 -0.17(-0.24%)
Apr 25, 2008 72.02 72.04 71.49 72.04 325,772 +0.78(+1.09%)
Apr 24, 2008 70.52 71.63 70.41 71.26 318,226 -0.26(-0.36%)
Apr 23, 2008 71.21 71.77 70.80 71.52 209,690 +0.11(+0.15%)
Apr 22, 2008 72.08 72.08 71.08 71.41 263,972 -0.69(-0.96%)
Apr 21, 2008 72.07 72.11 71.54 72.10 297,590 +0.32(+0.45%)
Apr 18, 2008 71.96 72.02 71.44 71.78 227,774 +0.75(+1.06%)
Apr 17, 2008 71.31 71.31 70.73 71.03 303,334 -0.94(-1.31%)
Apr 16, 2008 70.66 72.00 70.66 71.97 271,663 +2.27(+3.26%)
Apr 15, 2008 69.84 69.95 69.39 69.70 331,607 +0.32(+0.46%)
Apr 14, 2008 69.60 69.77 69.24 69.38 214,171 +0.16(+0.23%)
Apr 11, 2008 69.47 70.03 69.05 69.22 799,428 -1.27(-1.80%)
Apr 10, 2008 70.07 70.73 69.94 70.49 197,012 -0.25(-0.35%)
Apr 09, 2008 71.09 71.23 70.54 70.74 156,716 -0.25(-0.35%)
Apr 08, 2008 70.98 71.07 70.58 70.99 177,575 -0.60(-0.84%)
Apr 07, 2008 71.93 71.99 71.47 71.59 222,238 +0.36(+0.51%)
Apr 04, 2008 71.36 71.45 70.67 71.23 241,432 +0.26(+0.37%)
Apr 03, 2008 70.57 71.16 70.17 70.97 239,893 +0.13(+0.18%)
Apr 02, 2008 70.98 71.13 70.33 70.84 287,611 +0.17(+0.24%)
Apr 01, 2008 69.15 70.74 69.15 70.67 331,977 +1.88(+2.73%)
Mar 31, 2008 68.20 69.09 68.20 68.79 186,176 +0.49(+0.72%)
Mar 28, 2008 69.01 69.20 67.90 68.30 403,400 -0.01(-0.01%)
Mar 27, 2008 68.92 69.30 68.20 68.31 155,661 +0.19(+0.28%)
Mar 26, 2008 68.06 68.44 67.67 68.12 245,162 +0.00(+0.00%)
Mar 25, 2008 67.87 68.16 67.10 68.12 298,583 +1.14(+1.70%)
Mar 24, 2008 66.60 67.33 66.15 66.98 502,900 +1.40(+2.13%)
Mar 21, 2008 65.02 66.08 64.26 65.58 273,040 +0.00(+0.00%)
Mar 20, 2008 65.02 66.08 64.26 65.58 273,040 +0.58(+0.89%)
Mar 19, 2008 66.40 67.04 64.90 65.00 266,890 -2.53(-3.74%)
Mar 18, 2008 66.50 67.67 66.50 67.53 255,940 +1.98(+3.01%)
Mar 17, 2008 64.68 66.11 64.60 65.55 388,176 -1.13(-1.69%)
Mar 14, 2008 68.42 68.54 66.18 66.68 467,788 -1.60(-2.34%)
Mar 13, 2008 67.46 68.53 66.86 68.28 364,888 +0.31(+0.46%)
Mar 12, 2008 67.71 68.55 67.71 67.97 306,689 +0.07(+0.10%)
Mar 11, 2008 67.49 67.90 66.50 67.90 398,243 +2.07(+3.14%)
Mar 10, 2008 66.41 66.90 65.61 65.83 339,882 -0.67(-1.01%)
Mar 07, 2008 66.57 67.42 66.20 66.50 192,655 -0.63(-0.94%)
Mar 06, 2008 68.08 68.14 67.08 67.13 198,350 -0.87(-1.28%)
Mar 05, 2008 67.86 68.38 67.34 68.00 338,369 +0.79(+1.18%)
Mar 04, 2008 67.00 67.35 66.41 67.21 313,343 -0.55(-0.81%)
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.