Europe ETF FTSE Vanguard (NY: VGK )

67.63 USD -0.13 (-0.19%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 52.34 53.46 52.22 53.37 375,245 +2.24(+4.38%)
Sep 29, 2008 54.14 54.16 50.03 51.13 676,289 -6.03(-10.55%)
Sep 26, 2008 56.74 57.18 56.28 57.16 0 -0.74(-1.28%)
Sep 25, 2008 57.39 58.09 57.12 57.90 537,823 +1.58(+2.81%)
Sep 24, 2008 57.41 57.41 56.16 56.32 272,277 -0.16(-0.28%)
Sep 23, 2008 57.59 58.00 56.27 56.48 605,710 -1.61(-2.77%)
Sep 22, 2008 58.88 59.05 57.56 58.09 735,486 -0.95(-1.61%)
Sep 19, 2008 51.70 59.29 51.70 59.04 0 +3.80(+6.88%)
Sep 18, 2008 52.25 55.55 52.25 55.24 525,951 +2.30(+4.34%)
Sep 17, 2008 54.07 54.37 52.38 52.94 716,912 -1.78(-3.26%)
Sep 16, 2008 54.72 55.07 53.36 54.73 625,162 -0.74(-1.34%)
Sep 15, 2008 55.15 56.14 55.02 55.47 604,571 -2.40(-4.15%)
Sep 12, 2008 56.60 57.93 56.53 57.87 259,964 +1.27(+2.24%)
Sep 11, 2008 56.52 56.61 55.16 56.60 501,895 -0.07(-0.12%)
Sep 10, 2008 56.53 57.16 56.44 56.67 423,347 +0.31(+0.55%)
Sep 09, 2008 57.85 57.93 56.36 56.36 349,842 -1.52(-2.63%)
Sep 08, 2008 58.07 58.89 57.21 57.88 337,725 +0.86(+1.51%)
Sep 05, 2008 57.10 57.31 56.26 57.02 0 -0.38(-0.66%)
Sep 04, 2008 59.50 59.56 57.37 57.40 526,805 -2.78(-4.62%)
Sep 03, 2008 59.84 60.42 59.77 60.18 416,085 -0.41(-0.68%)
Sep 02, 2008 61.31 61.33 60.19 60.59 416,000 -0.68(-1.11%)
Aug 29, 2008 61.78 61.91 61.23 61.27 176,066 -0.25(-0.41%)
Aug 28, 2008 61.06 61.69 61.06 61.52 119,245 +0.88(+1.45%)
Aug 27, 2008 59.89 60.81 59.89 60.64 144,748 +0.51(+0.85%)
Aug 26, 2008 59.88 60.40 59.60 60.13 201,797 +0.24(+0.40%)
Aug 25, 2008 60.56 60.78 59.77 59.89 381,450 -1.04(-1.71%)
Aug 22, 2008 60.45 61.03 60.45 60.93 173,626 +0.48(+0.79%)
Aug 21, 2008 59.98 60.56 59.98 60.45 193,637 +0.35(+0.59%)
Aug 20, 2008 59.68 60.13 59.54 60.10 123,968 +0.13(+0.22%)
Aug 19, 2008 60.01 60.08 59.53 59.97 255,114 -0.63(-1.04%)
Aug 18, 2008 61.29 61.58 60.35 60.60 294,480 -0.47(-0.77%)
Aug 15, 2008 61.18 61.37 60.83 61.07 0 -0.32(-0.52%)
Aug 14, 2008 61.14 61.83 61.13 61.39 277,608 -0.36(-0.58%)
Aug 13, 2008 61.98 62.05 61.17 61.75 206,303 -1.09(-1.73%)
Aug 12, 2008 63.16 63.17 62.66 62.84 95,622 -0.48(-0.76%)
Aug 11, 2008 62.97 63.70 62.97 63.32 169,715 -0.06(-0.09%)
Aug 08, 2008 62.81 63.55 62.09 63.38 218,303 +0.07(+0.11%)
Aug 07, 2008 64.30 64.30 63.17 63.31 191,053 -1.18(-1.83%)
Aug 06, 2008 64.30 64.61 63.74 64.49 686,925 +0.06(+0.09%)
Aug 05, 2008 63.65 64.50 63.52 64.43 252,689 +1.66(+2.64%)
Aug 04, 2008 62.98 63.11 62.60 62.77 261,312 -0.11(-0.17%)
Aug 01, 2008 64.21 64.21 62.76 62.88 163,518 -0.84(-1.32%)
Jul 31, 2008 64.16 64.30 63.62 63.72 189,320 -0.59(-0.92%)
Jul 30, 2008 64.00 64.32 63.68 64.31 394,973 +0.61(+0.96%)
Jul 29, 2008 63.70 63.73 62.93 63.70 162,200 +0.59(+0.93%)
Jul 28, 2008 63.90 64.09 63.00 63.11 118,375 -0.87(-1.36%)
Jul 25, 2008 63.61 64.22 63.50 63.98 164,999 +0.42(+0.67%)
Jul 24, 2008 65.22 65.22 63.43 63.55 159,725 -1.46(-2.25%)
Jul 23, 2008 64.93 65.38 64.79 65.01 173,754 +0.18(+0.29%)
Jul 22, 2008 63.44 64.86 63.44 64.83 381,907 +0.02(+0.03%)
Jul 21, 2008 65.00 65.02 64.49 64.81 277,403 +0.38(+0.59%)
Jul 18, 2008 64.00 64.44 63.69 64.43 212,300 +0.58(+0.91%)
Jul 17, 2008 63.64 63.99 63.09 63.85 370,467 +1.48(+2.37%)
Jul 16, 2008 60.96 62.37 60.79 62.37 251,164 +0.90(+1.46%)
Jul 15, 2008 61.58 62.21 60.92 61.47 425,021 -0.69(-1.11%)
Jul 14, 2008 64.31 64.31 62.16 62.16 261,589 -0.31(-0.50%)
Jul 11, 2008 62.88 63.15 62.00 62.47 293,420 -1.28(-2.01%)
Jul 10, 2008 63.43 63.86 63.18 63.75 267,932 +0.23(+0.36%)
Jul 09, 2008 62.75 64.67 62.75 63.52 203,775 -0.63(-0.98%)
Jul 08, 2008 63.71 64.20 62.98 64.15 263,297 +0.63(+0.99%)
Jul 07, 2008 63.50 64.20 63.14 63.52 379,998 -1.08(-1.67%)
Jul 04, 2008 64.48 64.60 63.71 64.60 198,513 +0.00(+0.00%)
Jul 03, 2008 64.48 64.60 63.71 64.60 198,513 +0.79(+1.24%)
Jul 02, 2008 65.07 65.25 63.73 63.81 406,618 -0.86(-1.33%)
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.