Europe ETF FTSE Vanguard (NY: VGK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.49	44.58	43.93	44.19	5,316,273	-0.48(-1.08%)
May 28, 2015	44.50	44.71	44.28	44.68	3,562,749	-0.03(-0.07%)
May 27, 2015	44.24	44.74	44.14	44.71	4,884,310	+0.59(+1.34%)
May 26, 2015	44.55	44.58	44.01	44.11	5,445,159	-0.95(-2.11%)
May 22, 2015	45.28	45.07	45.07	45.07	3,905,985	-0.47(-1.03%)
May 21, 2015	45.38	45.60	45.33	45.53	3,187,670	+0.26(+0.57%)
May 20, 2015	45.17	45.42	45.09	45.28	5,510,640	+0.16(+0.35%)
May 19, 2015	45.11	45.22	45.03	45.12	5,268,271	-0.16(-0.34%)
May 18, 2015	45.27	45.37	45.14	45.28	4,293,121	-0.27(-0.60%)
May 15, 2015	45.37	45.59	45.17	45.55	4,305,952	-0.05(-0.12%)
May 14, 2015	45.38	45.62	45.31	45.60	4,220,612	+0.75(+1.67%)
May 13, 2015	44.99	45.13	44.78	44.85	3,571,556	+0.31(+0.70%)
May 12, 2015	44.58	44.71	44.43	44.54	4,380,077	-0.16(-0.37%)
May 11, 2015	44.69	44.87	44.62	44.71	6,634,459	-0.17(-0.38%)
May 08, 2015	44.64	45.02	44.60	44.88	6,521,078	+1.05(+2.40%)
May 07, 2015	43.80	43.93	43.62	43.83	5,642,481	-0.16(-0.37%)
May 06, 2015	44.08	44.23	43.81	43.99	6,322,923	+0.30(+0.68%)
May 05, 2015	44.22	44.26	43.63	43.69	6,143,673	-0.73(-1.63%)
May 04, 2015	44.47	44.53	44.31	44.42	13,443,930	+0.00(+0.00%)
May 01, 2015	44.31	44.42	44.02	44.42	6,902,259	+0.35(+0.80%)
Apr 30, 2015	44.08	44.33	43.99	44.07	7,316,374	-0.11(-0.25%)
Apr 29, 2015	44.29	44.54	44.03	44.18	9,187,818	-0.37(-0.82%)
Apr 28, 2015	44.35	44.56	44.18	44.54	5,685,749	-0.06(-0.14%)
Apr 27, 2015	44.53	44.82	44.39	44.61	8,797,661	+0.38(+0.86%)
Apr 24, 2015	44.15	44.36	43.90	44.22	4,016,296	+0.17(+0.39%)
Apr 23, 2015	43.58	44.12	43.52	44.05	4,174,799	+0.24(+0.55%)
Apr 22, 2015	43.74	43.82	43.47	43.81	4,809,064	-0.01(-0.02%)
Apr 21, 2015	43.47	43.90	43.65	43.82	5,115,205	+0.35(+0.81%)
Apr 20, 2015	43.37	43.64	43.37	43.47	4,084,617	+0.09(+0.20%)
Apr 17, 2015	43.37	43.51	43.20	43.38	7,416,567	-0.63(-1.44%)
Apr 16, 2015	43.99	44.15	43.72	44.01	3,823,903	+0.06(+0.14%)
Apr 15, 2015	43.88	44.02	43.63	43.95	4,585,115	+0.23(+0.52%)
Apr 14, 2015	43.61	43.78	43.59	43.72	3,629,557	+0.37(+0.85%)
Apr 13, 2015	43.52	43.56	43.27	43.36	5,941,179	-0.22(-0.50%)
Apr 10, 2015	43.46	43.60	43.37	43.58	6,868,156	+0.12(+0.29%)
Apr 09, 2015	43.52	43.54	43.30	43.45	7,377,013	-0.01(-0.02%)
Apr 08, 2015	43.69	43.79	43.29	43.46	8,253,683	+0.12(+0.27%)
Apr 07, 2015	43.46	43.76	43.34	43.34	4,634,381	-0.12(-0.27%)
Apr 06, 2015	43.39	43.73	43.39	43.46	5,666,174	+0.38(+0.89%)
Apr 02, 2015	42.88	43.08	43.08	43.08	6,763,071	+0.39(+0.91%)
Apr 01, 2015	42.68	42.78	42.40	42.69	10,990,614	+0.41(+0.98%)
Mar 31, 2015	42.29	42.62	42.24	42.27	4,748,986	-0.70(-1.63%)
Mar 30, 2015	42.91	43.08	42.88	42.98	5,105,431	+0.09(+0.22%)
Mar 27, 2015	42.75	42.96	42.65	42.88	5,250,951	+0.12(+0.29%)
Mar 26, 2015	42.88	42.88	42.44	42.76	5,833,765	-0.43(-0.99%)
Mar 25, 2015	43.67	43.67	43.19	43.19	6,037,294	-0.27(-0.62%)
Mar 24, 2015	43.65	43.73	43.45	43.45	6,670,159	-0.05(-0.12%)
Mar 23, 2015	43.35	43.66	43.33	43.51	7,695,195	+0.19(+0.45%)
Mar 20, 2015	43.11	43.54	42.92	43.31	8,369,934	+1.09(+2.59%)
Mar 19, 2015	42.28	42.38	42.12	42.22	7,418,393	-0.59(-1.38%)
Mar 18, 2015	41.82	42.92	41.79	42.81	10,590,336	+0.97(+2.32%)
Mar 17, 2015	41.76	41.90	41.60	41.84	3,856,340	-0.12(-0.28%)
Mar 16, 2015	41.73	42.04	41.73	41.96	4,434,795	+0.55(+1.33%)
Mar 13, 2015	41.34	41.47	41.12	41.41	4,968,091	-0.29(-0.71%)
Mar 12, 2015	41.70	41.76	41.43	41.70	8,278,026	+0.35(+0.84%)
Mar 11, 2015	41.49	41.51	41.18	41.35	6,964,009	+0.02(+0.06%)
Mar 10, 2015	41.69	41.72	41.31	41.33	10,183,498	-1.03(-2.43%)
Mar 09, 2015	42.28	42.42	42.19	42.36	4,076,535	+0.17(+0.40%)
Mar 06, 2015	42.58	42.61	42.16	42.19	7,273,683	-0.81(-1.89%)
Mar 05, 2015	43.00	43.15	42.91	43.00	5,240,126	+0.13(+0.31%)
Mar 04, 2015	42.76	42.90	42.52	42.87	5,533,504	-0.16(-0.36%)
Mar 03, 2015	43.22	43.27	43.06	43.03	8,129,115	-0.36(-0.84%)

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.