Europe ETF FTSE Vanguard (NY: VGK )

68.83 USD +0.32 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.38 51.38 50.97 51.04 3,239,547 -0.53(-1.03%)
Aug 29, 2013 51.45 51.76 51.43 51.57 3,527,782 -0.15(-0.29%)
Aug 28, 2013 51.42 51.82 51.38 51.72 2,556,711 -0.06(-0.12%)
Aug 27, 2013 52.10 52.32 51.78 51.78 3,800,819 -1.13(-2.14%)
Aug 26, 2013 52.98 53.06 52.84 52.91 3,085,157 -0.26(-0.49%)
Aug 23, 2013 53.00 53.19 52.86 53.17 2,206,257 +0.27(+0.51%)
Aug 22, 2013 52.67 52.91 52.66 52.90 3,869,624 +0.66(+1.26%)
Aug 21, 2013 52.50 52.70 52.07 52.24 3,968,314 -0.54(-1.02%)
Aug 20, 2013 52.64 52.92 52.54 52.78 2,907,498 +0.16(+0.30%)
Aug 19, 2013 52.95 52.98 52.62 52.62 3,006,323 -0.47(-0.89%)
Aug 16, 2013 53.04 53.18 52.94 53.09 3,401,516 +0.14(+0.26%)
Aug 15, 2013 52.53 52.98 52.18 52.95 3,914,505 -0.27(-0.51%)
Aug 14, 2013 53.22 53.33 53.16 53.22 3,698,295 +0.07(+0.13%)
Aug 13, 2013 52.94 53.23 52.69 53.15 3,723,025 +0.33(+0.62%)
Aug 12, 2013 52.73 52.94 52.73 52.82 3,112,767 -0.27(-0.51%)
Aug 09, 2013 53.00 53.20 52.93 53.09 3,507,455 +0.13(+0.25%)
Aug 08, 2013 52.82 53.10 52.72 52.96 4,707,128 +0.56(+1.07%)
Aug 07, 2013 52.36 52.51 52.30 52.40 2,829,250 +0.08(+0.15%)
Aug 06, 2013 52.62 52.66 52.18 52.32 2,191,813 -0.16(-0.30%)
Aug 05, 2013 52.37 52.49 52.21 52.48 3,312,511 -0.08(-0.16%)
Aug 02, 2013 52.25 52.59 52.22 52.56 3,353,056 +0.25(+0.48%)
Aug 01, 2013 52.18 52.38 52.03 52.31 5,409,765 +0.51(+0.98%)
Jul 31, 2013 51.47 52.18 51.47 51.80 6,672,835 +0.32(+0.62%)
Jul 30, 2013 51.75 51.76 51.33 51.48 2,192,454 -0.16(-0.31%)
Jul 29, 2013 51.56 51.68 51.40 51.64 3,028,678 -0.18(-0.35%)
Jul 26, 2013 51.60 51.86 51.39 51.82 6,247,944 -0.19(-0.37%)
Jul 25, 2013 51.35 52.02 51.35 52.01 4,696,893 +0.32(+0.62%)
Jul 24, 2013 51.89 51.90 51.45 51.69 2,638,302 +0.13(+0.25%)
Jul 23, 2013 51.60 51.68 51.40 51.56 2,580,816 +0.08(+0.16%)
Jul 22, 2013 51.35 51.56 51.31 51.48 2,378,056 +0.25(+0.49%)
Jul 19, 2013 50.98 51.27 50.89 51.23 1,265,262 +0.18(+0.35%)
Jul 18, 2013 50.83 51.11 50.79 51.05 1,250,378 +0.38(+0.75%)
Jul 17, 2013 50.92 50.92 50.51 50.67 1,028,504 +0.09(+0.18%)
Jul 16, 2013 50.48 50.59 50.35 50.58 954,872 +0.03(+0.06%)
Jul 15, 2013 50.47 50.58 50.33 50.55 1,126,162 +0.30(+0.60%)
Jul 12, 2013 50.29 50.35 50.10 50.25 1,515,094 -0.46(-0.91%)
Jul 11, 2013 50.30 50.75 50.03 50.71 2,239,329 +1.32(+2.67%)
Jul 10, 2013 48.97 49.68 48.94 49.39 2,148,008 +0.34(+0.69%)
Jul 09, 2013 49.10 49.05 48.93 49.05 2,242,004 +0.10(+0.20%)
Jul 08, 2013 48.87 49.04 48.68 48.95 2,259,943 +0.56(+1.16%)
Jul 05, 2013 48.41 48.54 48.03 48.39 1,722,924 +0.12(+0.25%)
Jul 03, 2013 47.86 48.36 47.79 48.27 1,332,685 +0.05(+0.10%)
Jul 02, 2013 48.40 48.65 48.06 48.22 1,987,303 -0.50(-1.03%)
Jul 01, 2013 48.72 48.92 48.61 48.72 2,720,256 +0.59(+1.23%)
Jun 28, 2013 48.27 48.44 48.03 48.13 2,276,611 -0.32(-0.66%)
Jun 27, 2013 48.35 48.68 48.30 48.45 2,074,555 +0.34(+0.71%)
Jun 26, 2013 48.17 48.24 47.93 48.11 1,606,367 +0.34(+0.71%)
Jun 25, 2013 47.64 47.87 47.27 47.77 2,880,891 +0.52(+1.10%)
Jun 24, 2013 47.01 47.52 46.88 47.25 3,284,535 -1.69(-3.45%)
Jun 21, 2013 49.49 49.54 48.54 48.94 2,232,439 -0.43(-0.87%)
Jun 20, 2013 50.03 50.04 49.31 49.37 4,899,504 -1.61(-3.16%)
Jun 19, 2013 51.89 52.08 50.98 50.98 2,040,783 -1.09(-2.09%)
Jun 18, 2013 51.88 52.10 51.85 52.07 869,462 +0.25(+0.48%)
Jun 17, 2013 52.00 52.10 51.49 51.82 1,601,042 +0.55(+1.07%)
Jun 14, 2013 51.29 51.64 51.08 51.27 2,564,772 -0.43(-0.83%)
Jun 13, 2013 51.05 51.72 50.95 51.70 1,313,122 +0.60(+1.17%)
Jun 12, 2013 51.63 51.68 51.03 51.10 1,488,795 -0.01(-0.02%)
Jun 11, 2013 50.95 51.33 50.79 51.11 2,642,594 -0.55(-1.06%)
Jun 10, 2013 51.64 51.74 51.41 51.66 1,763,492 -0.02(-0.04%)
Jun 07, 2013 51.30 51.79 51.10 51.68 1,799,476 +0.37(+0.72%)
Jun 06, 2013 51.06 51.31 50.76 51.31 3,161,893 +0.42(+0.83%)
Jun 05, 2013 51.40 51.42 50.89 50.89 1,773,203 -0.74(-1.43%)
Jun 04, 2013 51.81 51.96 51.39 51.63 1,578,706 -0.25(-0.48%)
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.