Europe ETF FTSE Vanguard (NY: VGK )

67.88 USD +0.86 (+1.28%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.03 48.37 47.96 48.28 3,588,902 +0.44(+0.92%)
Jul 28, 2016 47.84 47.91 47.57 47.84 3,409,865 +0.01(+0.02%)
Jul 27, 2016 47.79 47.96 47.40 47.83 4,174,330 +0.33(+0.69%)
Jul 26, 2016 47.45 47.62 47.28 47.50 3,324,387 +0.16(+0.34%)
Jul 25, 2016 47.36 47.44 47.17 47.34 3,372,233 +0.05(+0.11%)
Jul 22, 2016 47.35 47.38 47.17 47.29 3,515,838 +0.03(+0.06%)
Jul 21, 2016 47.27 47.52 47.18 47.26 3,208,079 -0.14(-0.30%)
Jul 20, 2016 47.25 47.46 47.16 47.40 2,976,631 +0.45(+0.96%)
Jul 19, 2016 46.98 47.05 46.83 46.95 4,647,483 -0.36(-0.76%)
Jul 18, 2016 47.22 47.56 47.11 47.31 7,433,778 +0.09(+0.19%)
Jul 15, 2016 47.32 47.39 47.10 47.22 10,403,586 -0.29(-0.61%)
Jul 14, 2016 47.54 47.67 47.43 47.51 17,420,446 +0.49(+1.04%)
Jul 13, 2016 47.24 47.41 46.99 47.02 7,892,075 +0.00(+0.00%)
Jul 12, 2016 47.07 47.31 46.99 47.02 6,164,663 +0.68(+1.47%)
Jul 11, 2016 46.30 46.53 46.28 46.34 6,794,461 +0.68(+1.49%)
Jul 08, 2016 45.66 45.73 44.92 45.66 7,458,971 +0.74(+1.65%)
Jul 07, 2016 45.25 45.43 44.74 44.92 6,712,897 -0.19(-0.42%)
Jul 06, 2016 44.67 45.14 44.29 45.11 10,473,264 -0.14(-0.31%)
Jul 05, 2016 45.78 45.81 45.13 45.25 8,668,249 -1.47(-3.15%)
Jul 01, 2016 46.76 46.72 46.72 46.72 8,123,600 +0.06(+0.13%)
Jun 30, 2016 45.86 46.66 45.79 46.66 12,204,607 +1.01(+2.21%)
Jun 29, 2016 45.51 45.88 45.37 45.65 7,148,637 +0.91(+2.03%)
Jun 28, 2016 44.53 44.74 44.12 44.74 9,806,031 +1.42(+3.28%)
Jun 27, 2016 43.57 43.63 42.73 43.32 11,167,351 -1.16(-2.61%)
Jun 24, 2016 44.93 46.02 44.48 44.48 29,139,705 -5.66(-11.29%)
Jun 23, 2016 49.74 50.23 49.27 50.14 7,688,174 +1.52(+3.13%)
Jun 22, 2016 48.81 49.09 48.59 48.62 9,102,543 +0.02(+0.04%)
Jun 21, 2016 48.44 48.93 48.24 48.60 5,258,954 +0.46(+0.96%)
Jun 20, 2016 48.49 48.52 48.12 48.14 7,924,800 +1.27(+2.71%)
Jun 17, 2016 46.41 46.92 46.21 46.87 9,032,777 +0.79(+1.71%)
Jun 16, 2016 45.17 46.10 44.83 46.08 7,857,638 +0.22(+0.48%)
Jun 15, 2016 45.97 46.21 45.78 45.86 6,372,737 +0.29(+0.64%)
Jun 14, 2016 45.88 45.99 45.33 45.57 8,372,323 -1.79(-3.78%)
Jun 13, 2016 47.51 47.92 47.26 47.36 5,610,423 -0.78(-1.62%)
Jun 10, 2016 48.70 48.73 48.02 48.14 4,333,213 -1.69(-3.39%)
Jun 09, 2016 49.85 50.03 49.71 49.83 2,563,658 -0.73(-1.44%)
Jun 08, 2016 50.61 50.70 50.50 50.56 4,458,754 +0.07(+0.14%)
Jun 07, 2016 50.52 50.68 50.45 50.49 6,441,286 +0.35(+0.70%)
Jun 06, 2016 49.97 50.26 49.94 50.14 3,202,136 +0.13(+0.26%)
Jun 03, 2016 49.78 50.02 49.55 50.01 5,386,608 +0.33(+0.66%)
Jun 02, 2016 49.37 49.68 49.33 49.68 11,306,085 +0.14(+0.28%)
Jun 01, 2016 49.26 49.60 49.25 49.54 3,351,577 -0.07(-0.14%)
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%)
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.