Europe ETF FTSE Vanguard (NY: VGK )

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.