Europe ETF FTSE Vanguard (NY: VGK )

69.65 USD +0.38 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 48.74 49.18 48.53 49.07 1,471,179 -0.13(-0.26%)
Feb 28, 2013 49.39 49.65 49.20 49.20 2,177,662 -0.26(-0.53%)
Feb 27, 2013 48.67 49.53 48.67 49.46 2,253,798 +0.73(+1.50%)
Feb 26, 2013 48.83 49.05 48.41 48.73 4,097,288 -1.11(-2.23%)
Feb 22, 2013 49.49 49.85 49.30 49.84 1,400,726 +0.73(+1.49%)
Feb 21, 2013 49.21 49.27 48.90 49.11 2,441,726 -0.76(-1.52%)
Feb 20, 2013 50.58 50.61 49.87 49.87 3,396,442 -0.69(-1.36%)
Feb 19, 2013 50.37 50.56 50.33 50.56 1,482,917 +0.61(+1.22%)
Feb 15, 2013 50.19 50.26 49.79 49.95 1,221,506 -0.15(-0.30%)
Feb 14, 2013 49.95 50.16 49.87 50.10 1,033,874 -0.42(-0.83%)
Feb 13, 2013 50.59 50.77 50.38 50.52 852,071 +0.25(+0.50%)
Feb 12, 2013 50.00 50.40 49.93 50.27 1,113,631 +0.49(+0.98%)
Feb 11, 2013 49.99 49.99 49.64 49.78 2,773,535 -0.29(-0.58%)
Feb 08, 2013 49.96 50.16 49.92 50.07 2,669,158 +0.38(+0.76%)
Feb 07, 2013 50.13 50.19 49.44 49.69 2,717,045 -0.56(-1.11%)
Feb 06, 2013 49.98 50.27 49.94 50.25 1,833,192 +0.20(+0.40%)
Feb 04, 2013 50.59 50.70 49.96 50.05 2,953,750 -1.41(-2.74%)
Feb 01, 2013 51.35 51.59 51.20 51.46 2,768,261 +0.53(+1.04%)
Jan 31, 2013 51.03 51.22 50.83 50.93 1,248,145 -0.26(-0.51%)
Jan 30, 2013 51.15 51.33 51.08 51.19 1,143,682 -0.02(-0.04%)
Jan 29, 2013 50.93 51.24 50.90 51.21 1,560,775 +0.29(+0.57%)
Jan 28, 2013 51.04 51.05 50.83 50.92 1,800,810 -0.20(-0.39%)
Jan 25, 2013 50.92 51.12 50.77 51.12 1,809,549 +0.68(+1.35%)
Jan 24, 2013 50.25 50.51 50.20 50.44 2,158,889 +0.29(+0.58%)
Jan 23, 2013 50.06 50.19 49.91 50.15 2,540,611 +0.02(+0.04%)
Jan 22, 2013 49.99 50.13 49.82 50.13 1,686,020 +0.11(+0.22%)
Jan 18, 2013 50.07 50.12 49.78 50.02 1,929,513 -0.11(-0.22%)
Jan 17, 2013 50.07 50.28 49.98 50.13 1,782,211 +0.53(+1.07%)
Jan 16, 2013 49.51 49.75 49.48 49.60 1,583,632 -0.23(-0.46%)
Jan 15, 2013 49.59 49.91 49.55 49.83 2,571,089 -0.18(-0.36%)
Jan 14, 2013 49.92 50.01 49.75 50.01 1,225,403 -0.04(-0.08%)
Jan 11, 2013 50.00 50.09 49.76 50.05 1,049,042 +0.21(+0.42%)
Jan 10, 2013 49.64 49.86 49.45 49.84 3,088,789 +0.79(+1.61%)
Jan 09, 2013 48.93 49.13 48.92 49.05 1,802,251 +0.15(+0.31%)
Jan 08, 2013 48.99 49.07 48.76 48.90 1,543,593 -0.16(-0.33%)
Jan 07, 2013 48.90 49.13 48.82 49.06 2,824,369 -0.20(-0.41%)
Jan 04, 2013 48.84 49.33 48.81 49.26 2,106,306 +0.41(+0.84%)
Jan 03, 2013 48.99 49.15 48.80 48.85 2,684,995 -0.58(-1.17%)
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.