Europe ETF FTSE Vanguard (NY: VGK )

68.30 USD +0.35 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.84 51.95 51.35 51.37 2,565,420 -1.01(-1.94%)
May 30, 2013 52.12 52.52 52.12 52.38 1,374,966 +0.43(+0.83%)
May 29, 2013 51.96 52.06 51.73 51.95 1,206,286 -0.35(-0.67%)
May 28, 2013 52.74 52.79 52.17 52.30 1,422,497 +0.30(+0.58%)
May 24, 2013 51.78 52.03 51.61 52.00 1,467,301 -0.05(-0.10%)
May 23, 2013 51.70 52.15 51.53 52.05 2,291,197 -0.28(-0.54%)
May 22, 2013 52.81 53.32 52.15 52.33 2,049,716 -0.49(-0.93%)
May 21, 2013 52.45 52.95 52.33 52.82 1,487,491 +0.15(+0.28%)
May 20, 2013 52.38 52.78 52.33 52.67 1,652,511 +0.16(+0.30%)
May 17, 2013 52.16 52.52 52.07 52.51 1,291,694 +0.38(+0.73%)
May 16, 2013 52.26 52.51 52.05 52.13 3,154,522 -0.23(-0.44%)
May 15, 2013 52.03 52.40 52.00 52.36 1,682,958 +0.31(+0.60%)
May 13, 2013 52.11 52.14 51.92 52.05 998,114 -0.28(-0.54%)
May 10, 2013 52.18 52.34 51.92 52.33 897,433 +0.21(+0.40%)
May 09, 2013 52.43 52.51 51.94 52.12 1,369,902 -0.57(-1.08%)
May 08, 2013 52.43 52.76 52.43 52.69 1,892,538 +0.67(+1.29%)
May 07, 2013 52.15 52.21 51.84 52.02 2,115,703 +0.16(+0.31%)
May 06, 2013 51.81 51.89 51.60 51.86 1,523,152 -0.06(-0.12%)
May 03, 2013 51.75 51.98 51.29 51.92 1,574,590 +0.63(+1.23%)
May 02, 2013 50.91 51.31 50.84 51.29 1,662,766 +0.26(+0.51%)
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.