Europe ETF FTSE Vanguard (NY: VGK )

67.84 USD +0.58 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.88 61.01 60.81 60.98 2,725,516 +0.04(+0.07%)
May 29, 2014 60.88 60.95 60.76 60.94 1,960,053 +0.28(+0.46%)
May 28, 2014 60.77 60.79 60.58 60.66 2,117,149 -0.25(-0.41%)
May 27, 2014 60.94 60.99 60.69 60.91 3,388,921 +0.49(+0.81%)
May 23, 2014 60.34 60.42 60.42 60.42 1,898,800 +0.01(+0.01%)
May 22, 2014 60.38 60.48 60.32 60.41 2,124,800 -0.07(-0.11%)
May 21, 2014 60.22 60.48 60.19 60.48 4,548,069 +0.45(+0.75%)
May 20, 2014 60.21 60.24 59.85 60.03 3,070,242 -0.31(-0.51%)
May 19, 2014 60.18 60.38 60.17 60.34 3,062,778 +0.00(+0.00%)
May 16, 2014 60.24 60.37 60.12 60.34 3,390,916 +0.04(+0.07%)
May 15, 2014 60.41 60.41 59.97 60.30 2,981,189 -0.26(-0.43%)
May 14, 2014 60.64 60.73 60.48 60.56 2,040,379 -0.08(-0.13%)
May 13, 2014 60.68 60.68 60.51 60.64 3,042,214 -0.14(-0.23%)
May 12, 2014 60.69 60.79 60.57 60.78 2,329,116 +0.52(+0.86%)
May 09, 2014 60.37 60.38 60.04 60.26 2,374,042 -0.25(-0.41%)
May 08, 2014 60.65 60.84 60.44 60.51 3,756,759 +0.04(+0.07%)
May 07, 2014 60.44 60.57 60.17 60.47 3,120,131 +0.18(+0.30%)
May 06, 2014 60.37 60.46 60.25 60.29 2,308,159 -0.09(-0.15%)
May 05, 2014 59.94 60.44 59.80 60.38 2,957,884 -0.05(-0.08%)
May 02, 2014 60.34 60.51 60.19 60.43 4,915,382 -0.14(-0.23%)
May 01, 2014 60.56 60.63 60.38 60.57 2,213,980 +0.06(+0.10%)
Apr 30, 2014 60.27 60.56 60.14 60.51 3,259,039 +0.49(+0.82%)
Apr 29, 2014 59.96 60.16 59.90 60.02 4,409,032 +0.49(+0.82%)
Apr 28, 2014 59.64 59.75 59.11 59.53 4,227,659 +0.14(+0.24%)
Apr 25, 2014 59.50 59.57 59.16 59.39 3,739,367 -0.26(-0.44%)
Apr 24, 2014 59.64 59.80 59.20 59.65 3,309,851 +0.07(+0.12%)
Apr 23, 2014 59.69 59.75 59.49 59.58 3,966,106 -0.19(-0.32%)
Apr 22, 2014 59.72 59.85 59.66 59.77 2,496,848 +0.38(+0.64%)
Apr 21, 2014 59.37 59.41 59.18 59.39 2,326,018 +0.15(+0.25%)
Apr 17, 2014 59.00 59.24 59.24 59.24 2,291,900 +0.36(+0.61%)
Apr 16, 2014 58.63 58.88 58.43 58.88 4,661,004 +0.67(+1.15%)
Apr 15, 2014 58.47 58.53 57.57 58.21 5,487,939 -0.25(-0.43%)
Apr 14, 2014 58.40 58.58 58.18 58.46 5,047,521 +0.25(+0.43%)
Apr 11, 2014 58.29 58.64 58.19 58.21 3,474,014 -0.44(-0.75%)
Apr 10, 2014 59.61 59.61 58.63 58.65 4,982,303 -1.07(-1.79%)
Apr 09, 2014 59.51 59.72 59.22 59.72 6,636,230 +0.73(+1.24%)
Apr 08, 2014 58.74 59.10 58.70 58.99 2,491,881 +0.18(+0.31%)
Apr 07, 2014 59.04 59.11 58.65 58.81 2,963,135 -0.26(-0.44%)
Apr 04, 2014 59.44 59.55 59.00 59.07 4,411,150 -0.24(-0.40%)
Apr 03, 2014 59.39 59.42 59.10 59.31 3,180,817 -0.08(-0.13%)
Apr 02, 2014 59.40 59.41 59.25 59.39 3,280,370 -0.04(-0.07%)
Apr 01, 2014 59.43 59.48 59.23 59.43 2,902,435 +0.48(+0.81%)
Mar 31, 2014 59.10 59.17 58.83 58.95 4,041,539 +0.35(+0.60%)
Mar 28, 2014 58.61 58.75 58.52 58.60 2,668,859 +0.39(+0.67%)
Mar 27, 2014 58.19 58.33 58.06 58.21 4,002,160 +0.16(+0.28%)
Mar 26, 2014 58.48 58.51 58.03 58.05 4,124,006 -0.10(-0.17%)
Mar 25, 2014 57.90 58.28 57.69 58.15 5,497,179 -0.16(-0.27%)
Mar 24, 2014 58.49 58.58 57.88 58.31 6,750,494 +0.05(+0.09%)
Mar 21, 2014 58.60 58.84 58.19 58.26 4,114,311 -0.20(-0.34%)
Mar 20, 2014 58.02 58.60 57.98 58.46 3,401,222 +0.06(+0.10%)
Mar 19, 2014 59.22 59.27 58.04 58.40 7,960,949 -0.86(-1.45%)
Mar 18, 2014 58.94 59.36 58.91 59.26 4,434,814 +0.48(+0.82%)
Mar 17, 2014 58.41 58.92 58.41 58.78 4,827,620 +0.78(+1.34%)
Mar 14, 2014 57.77 58.26 57.77 58.00 6,612,464 +0.09(+0.16%)
Mar 13, 2014 59.32 59.38 57.81 57.91 7,365,524 -1.29(-2.18%)
Mar 12, 2014 58.89 59.29 58.78 59.20 3,000,146 -0.15(-0.25%)
Mar 11, 2014 59.61 59.87 59.30 59.35 3,801,584 -0.31(-0.52%)
Mar 10, 2014 59.62 59.75 59.28 59.66 5,014,424 -0.43(-0.72%)
Mar 07, 2014 60.37 60.38 59.76 60.09 4,961,402 -0.41(-0.68%)
Mar 06, 2014 60.44 60.63 60.39 60.50 2,618,990 +0.62(+1.04%)
Mar 05, 2014 59.89 60.04 59.81 59.88 3,138,569 -0.01(-0.02%)
Mar 04, 2014 59.88 59.94 59.75 59.89 4,070,608 +1.20(+2.04%)
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.