Europe ETF FTSE Vanguard (NY: VGK )

60.68 -0.20 (-0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.75 36.88 36.60 36.67 1,733,312 -0.19(-0.51%)
Jan 30, 2013 36.83 36.96 36.78 36.86 1,588,243 -0.01(-0.04%)
Jan 29, 2013 36.67 36.90 36.65 36.88 2,167,464 +0.21(+0.57%)
Jan 28, 2013 36.75 36.76 36.60 36.67 2,500,803 -0.14(-0.39%)
Jan 25, 2013 36.67 36.81 36.56 36.81 2,512,939 +0.49(+1.35%)
Jan 24, 2013 36.18 36.37 36.15 36.32 2,998,072 +0.21(+0.58%)
Jan 23, 2013 36.05 36.14 35.94 36.11 3,528,173 +0.01(+0.04%)
Jan 22, 2013 36.00 36.10 35.88 36.10 2,341,393 +0.08(+0.22%)
Jan 18, 2013 36.05 36.09 35.84 36.02 2,679,535 -0.08(-0.22%)
Jan 17, 2013 36.05 36.21 35.99 36.10 2,474,975 +0.38(+1.07%)
Jan 16, 2013 35.65 35.82 35.63 35.72 2,199,206 -0.17(-0.46%)
Jan 15, 2013 35.71 35.94 35.68 35.88 3,570,498 -0.13(-0.36%)
Jan 14, 2013 35.95 36.01 35.82 36.01 1,701,730 -0.03(-0.08%)
Jan 11, 2013 36.00 36.07 35.83 36.04 1,456,815 +0.15(+0.42%)
Jan 10, 2013 35.75 35.90 35.61 35.89 4,289,434 +0.57(+1.61%)
Jan 09, 2013 35.23 35.38 35.23 35.32 2,502,805 +0.11(+0.31%)
Jan 08, 2013 35.28 35.33 35.11 35.21 2,143,603 -0.12(-0.33%)
Jan 07, 2013 35.21 35.38 35.16 35.33 3,922,231 -0.14(-0.41%)
Jan 04, 2013 35.17 35.52 35.15 35.47 2,925,049 +0.30(+0.84%)
Jan 03, 2013 35.28 35.39 35.14 35.18 3,728,680 -0.42(-1.17%)
Jan 02, 2013 35.59 35.60 35.33 35.59 5,408,586 +0.42(+1.21%)
Dec 31, 2012 34.74 35.19 34.65 35.17 3,506,151 +0.68(+1.96%)
Dec 28, 2012 34.69 34.77 34.49 34.49 5,050,352 -0.46(-1.32%)
Dec 27, 2012 35.11 35.11 34.76 34.95 3,975,597 +0.13(+0.37%)
Dec 26, 2012 34.97 35.00 34.69 34.82 1,322,095 +0.04(+0.10%)
Dec 24, 2012 34.99 35.00 34.78 34.79 2,139,969 -0.09(-0.27%)
Dec 21, 2012 34.74 34.91 34.69 34.88 2,286,552 -0.32(-0.90%)
Dec 20, 2012 35.15 35.20 35.00 35.20 3,001,950 +0.15(+0.43%)
Dec 19, 2012 35.24 35.27 35.01 35.05 3,306,037 +0.05(+0.14%)
Dec 18, 2012 34.67 35.00 34.67 35.00 5,474,299 +0.36(+1.03%)
Dec 17, 2012 34.44 34.64 34.42 34.64 3,551,559 +0.12(+0.35%)
Dec 14, 2012 34.37 34.62 34.32 34.52 1,587,612 +0.21(+0.60%)
Dec 13, 2012 34.38 34.49 34.25 34.31 1,878,161 -0.11(-0.33%)
Dec 12, 2012 34.41 34.64 34.35 34.42 2,467,703 +0.14(+0.42%)
Dec 11, 2012 34.20 34.33 34.20 34.28 2,174,809 +0.24(+0.71%)
Dec 10, 2012 33.91 34.06 33.88 34.04 2,745,252 +0.09(+0.27%)
Dec 07, 2012 33.94 33.99 33.78 33.95 3,456,251 -0.13(-0.38%)
Dec 06, 2012 34.15 34.15 33.92 34.07 1,500,057 -0.02(-0.06%)
Dec 05, 2012 34.00 34.22 33.89 34.10 5,475,054 +0.08(+0.23%)
Dec 04, 2012 33.99 34.05 33.90 34.02 3,454,700 +0.30(+0.89%)
Nov 30, 2012 33.77 33.89 33.67 33.72 2,214,149 +0.01(+0.04%)
Nov 29, 2012 33.65 33.77 33.48 33.70 4,405,348 +0.32(+0.96%)
Nov 28, 2012 32.92 33.40 32.82 33.38 3,363,780 +0.31(+0.93%)
Nov 27, 2012 33.15 33.27 33.05 33.07 1,555,195 -0.19(-0.56%)
Nov 26, 2012 33.15 33.27 33.08 33.26 1,893,462 -0.13(-0.39%)
Nov 23, 2012 33.17 33.39 33.13 33.39 1,799,615 +0.81(+2.50%)
Nov 21, 2012 32.52 32.61 32.49 32.57 2,145,346 +0.09(+0.29%)
Nov 20, 2012 32.30 32.51 32.20 32.48 1,621,350 +0.11(+0.35%)
Nov 19, 2012 32.01 32.37 31.99 32.37 2,688,015 +0.79(+2.51%)
Nov 16, 2012 31.70 31.70 31.32 31.57 4,180,330 -0.20(-0.63%)
Nov 15, 2012 31.95 32.02 31.68 31.77 1,312,283 -0.01(-0.04%)
Nov 14, 2012 32.28 32.30 31.72 31.79 2,380,032 -0.29(-0.89%)
Nov 13, 2012 31.92 32.35 31.87 32.07 1,652,923 -0.16(-0.51%)
Nov 12, 2012 32.27 32.33 32.17 32.24 1,741,004 +0.06(+0.20%)
Nov 09, 2012 32.04 32.37 32.01 32.17 3,193,951 -0.05(-0.16%)
Nov 08, 2012 32.44 32.58 32.22 32.22 4,310,077 -0.35(-1.07%)
Nov 07, 2012 32.72 32.72 32.41 32.57 2,437,222 -0.57(-1.73%)
Nov 06, 2012 32.95 33.20 32.78 33.15 1,388,705 +0.36(+1.11%)
Nov 05, 2012 32.79 32.86 32.70 32.78 1,963,833 -0.13(-0.39%)
Nov 02, 2012 33.25 33.25 32.91 32.91 2,046,431 -0.35(-1.05%)
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.