Europe ETF FTSE Vanguard (NY: VGK )

68.51 USD -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.13 50.23 49.47 49.61 4,225,983 -0.36(-0.72%)
May 27, 2016 50.02 49.97 49.97 49.97 4,377,500 -0.13(-0.26%)
May 26, 2016 50.19 50.26 49.97 50.10 2,557,417 +0.17(+0.34%)
May 25, 2016 49.74 50.00 49.74 49.93 3,468,767 +0.55(+1.11%)
May 24, 2016 48.96 49.46 48.94 49.38 10,452,387 +0.90(+1.86%)
May 23, 2016 48.43 48.60 48.35 48.48 2,771,670 -0.12(-0.24%)
May 20, 2016 48.53 48.70 48.49 48.60 2,990,600 +0.44(+0.90%)
May 19, 2016 48.18 48.28 47.98 48.16 4,192,907 -0.30(-0.62%)
May 18, 2016 48.38 48.92 48.22 48.46 5,098,405 +0.16(+0.33%)
May 17, 2016 48.57 48.74 48.26 48.30 4,697,022 -0.39(-0.80%)
May 16, 2016 48.30 48.72 48.23 48.69 3,364,705 +0.59(+1.23%)
May 13, 2016 48.27 48.51 48.01 48.10 3,811,636 -0.50(-1.03%)
May 12, 2016 49.11 49.16 48.40 48.60 3,459,356 -0.15(-0.31%)
May 11, 2016 48.78 49.01 48.67 48.75 2,922,661 -0.26(-0.53%)
May 10, 2016 48.72 49.04 48.70 49.01 2,717,882 +0.48(+0.99%)
May 09, 2016 48.64 48.76 48.45 48.53 1,978,745 -0.11(-0.23%)
May 06, 2016 48.22 48.64 48.20 48.64 3,070,654 +0.19(+0.39%)
May 05, 2016 48.57 48.65 48.32 48.45 2,842,227 -0.24(-0.49%)
May 04, 2016 48.82 48.95 48.56 48.69 7,174,938 -0.57(-1.16%)
May 03, 2016 49.63 49.68 49.23 49.26 3,387,431 -1.01(-2.01%)
May 02, 2016 50.16 50.29 50.00 50.27 2,664,094 +0.41(+0.82%)
Apr 29, 2016 50.04 50.14 49.69 49.86 3,991,025 -0.13(-0.26%)
Apr 28, 2016 49.85 50.34 49.84 49.99 5,392,273 -0.25(-0.50%)
Apr 27, 2016 50.00 50.34 49.92 50.24 2,291,934 +0.27(+0.54%)
Apr 26, 2016 50.08 50.12 49.86 49.97 3,300,676 +0.30(+0.60%)
Apr 25, 2016 49.63 49.72 49.50 49.67 3,151,600 -0.17(-0.34%)
Apr 22, 2016 49.79 49.94 49.65 49.84 2,282,368 -0.10(-0.20%)
Apr 21, 2016 50.25 50.27 49.85 49.94 3,854,445 -0.39(-0.77%)
Apr 20, 2016 50.31 50.54 50.21 50.33 5,198,540 -0.10(-0.20%)
Apr 19, 2016 50.26 50.50 50.20 50.43 3,431,089 +0.91(+1.84%)
Apr 18, 2016 49.04 49.57 49.01 49.52 2,004,186 +0.47(+0.96%)
Apr 15, 2016 49.14 49.25 49.05 49.05 4,148,418 -0.13(-0.26%)
Apr 14, 2016 49.31 49.32 49.09 49.18 2,336,503 +0.01(+0.02%)
Apr 13, 2016 49.07 49.24 48.95 49.17 3,786,802 +0.57(+1.17%)
Apr 12, 2016 48.19 48.65 47.90 48.60 6,615,261 +0.55(+1.14%)
Apr 11, 2016 48.35 48.57 48.05 48.05 5,753,563 +0.07(+0.15%)
Apr 08, 2016 47.92 48.08 47.82 47.98 4,074,164 +0.83(+1.76%)
Apr 07, 2016 47.46 47.60 47.04 47.15 6,965,710 -0.88(-1.83%)
Apr 06, 2016 47.38 48.03 47.34 48.03 4,143,364 +0.75(+1.59%)
Apr 05, 2016 47.41 47.45 47.23 47.28 3,852,311 -0.89(-1.85%)
Apr 04, 2016 48.35 48.44 48.11 48.17 2,722,756 -0.01(-0.02%)
Apr 01, 2016 47.68 48.24 47.63 48.18 5,836,189 -0.34(-0.70%)
Mar 31, 2016 48.77 48.89 48.51 48.52 4,202,567 -0.39(-0.80%)
Mar 30, 2016 48.98 49.21 48.81 48.91 3,819,046 +0.48(+0.99%)
Mar 29, 2016 47.57 48.43 47.46 48.43 6,574,762 +0.63(+1.32%)
Mar 28, 2016 47.77 47.88 47.62 47.80 2,828,486 +0.25(+0.53%)
Mar 24, 2016 47.37 47.55 47.55 47.55 3,243,900 -0.33(-0.69%)
Mar 23, 2016 48.27 48.29 47.86 47.88 2,333,149 -0.40(-0.83%)
Mar 22, 2016 47.98 48.40 47.91 48.28 3,331,432 -0.26(-0.54%)
Mar 21, 2016 48.57 48.68 48.44 48.54 2,543,145 -0.22(-0.45%)
Mar 18, 2016 48.82 48.94 48.65 48.76 3,682,248 -0.05(-0.10%)
Mar 17, 2016 48.41 48.87 48.25 48.81 4,550,186 +0.43(+0.89%)
Mar 16, 2016 47.46 48.39 47.46 48.38 3,805,534 +0.58(+1.21%)
Mar 15, 2016 47.76 47.85 47.66 47.80 2,182,232 -0.70(-1.44%)
Mar 14, 2016 48.48 48.64 48.39 48.50 2,461,248 -0.13(-0.27%)
Mar 11, 2016 48.17 48.63 48.14 48.63 3,618,494 +1.28(+2.70%)
Mar 10, 2016 47.75 48.10 46.93 47.35 16,572,803 +0.03(+0.06%)
Mar 09, 2016 47.31 47.46 47.16 47.32 3,496,190 +0.21(+0.45%)
Mar 08, 2016 47.51 47.51 47.09 47.11 7,540,630 -0.54(-1.13%)
Mar 07, 2016 47.10 47.79 47.08 47.65 3,593,364 +0.03(+0.06%)
Mar 04, 2016 47.62 47.88 47.54 47.62 6,941,590 +0.22(+0.46%)
Mar 03, 2016 46.96 47.43 46.91 47.40 4,051,599 +0.49(+1.04%)
Mar 02, 2016 46.54 46.94 46.38 46.91 3,617,410 +0.05(+0.11%)
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.