Europe ETF FTSE Vanguard (NY: VGK )

58.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 68.45 69.23 68.26 69.23 186,700 +0.41(+0.60%)
Jan 30, 2007 68.70 68.84 68.51 68.82 114,700 +0.45(+0.66%)
Jan 29, 2007 68.28 68.54 68.06 68.37 173,100 +0.12(+0.18%)
Jan 26, 2007 68.40 68.40 67.77 68.25 239,600 +0.10(+0.15%)
Jan 25, 2007 69.15 69.20 68.11 68.15 309,300 -1.09(-1.57%)
Jan 24, 2007 69.05 69.24 68.82 69.24 297,300 +0.54(+0.79%)
Jan 23, 2007 68.52 68.96 68.39 68.70 565,800 +0.43(+0.63%)
Jan 22, 2007 68.81 69.05 68.11 68.27 290,300 -0.34(-0.50%)
Jan 19, 2007 68.10 68.70 68.05 68.61 1,318,600 +0.74(+1.09%)
Jan 18, 2007 68.50 68.50 67.80 67.87 162,500 -0.08(-0.12%)
Jan 17, 2007 67.90 68.25 67.73 67.95 158,000 -0.29(-0.42%)
Jan 16, 2007 68.41 68.41 67.85 68.24 327,900 +0.19(+0.28%)
Jan 12, 2007 67.74 68.10 67.67 68.05 233,700 +0.40(+0.59%)
Jan 11, 2007 66.98 67.72 66.81 67.65 225,900 +0.99(+1.49%)
Jan 10, 2007 66.78 66.80 66.42 66.66 199,500 -0.36(-0.54%)
Jan 09, 2007 67.55 67.60 66.78 67.02 624,300 -0.25(-0.37%)
Jan 08, 2007 67.50 67.50 67.05 67.27 361,700 -0.23(-0.34%)
Jan 05, 2007 67.85 67.85 67.14 67.50 247,600 -0.87(-1.27%)
Jan 04, 2007 68.30 68.39 68.08 68.37 295,800 -0.13(-0.19%)
Jan 03, 2007 69.08 69.28 68.37 68.50 635,400 +0.34(+0.50%)
Dec 29, 2006 68.15 68.35 68.07 68.16 277,700 -0.24(-0.35%)
Dec 28, 2006 68.50 68.50 68.02 68.40 303,300 +0.30(+0.44%)
Dec 27, 2006 68.05 68.21 67.80 68.10 96,200 +0.69(+1.03%)
Dec 26, 2006 67.39 67.57 67.30 67.41 136,200 +0.03(+0.04%)
Dec 22, 2006 67.88 68.88 67.09 67.38 186,100 -1.98(-2.85%)
Dec 21, 2006 69.60 69.65 69.24 69.36 257,000 -0.15(-0.22%)
Dec 20, 2006 70.07 70.11 69.49 69.51 504,100 -0.37(-0.53%)
Dec 19, 2006 69.47 69.92 69.33 69.88 156,100 +0.38(+0.55%)
Dec 18, 2006 69.82 69.82 69.26 69.50 165,600 +0.11(+0.16%)
Dec 15, 2006 70.00 70.03 69.29 69.39 308,400 -0.51(-0.73%)
Dec 14, 2006 69.65 69.90 69.46 69.90 244,400 +0.37(+0.53%)
Dec 13, 2006 69.50 69.61 69.25 69.53 259,400 +0.38(+0.55%)
Dec 12, 2006 69.12 69.27 68.86 69.15 678,400 +0.16(+0.23%)
Dec 11, 2006 68.68 69.04 68.58 68.99 169,900 +0.47(+0.69%)
Dec 08, 2006 68.80 68.99 68.46 68.52 127,800 -0.17(-0.25%)
Dec 07, 2006 68.98 69.00 68.60 68.69 372,700 +0.45(+0.66%)
Dec 06, 2006 68.34 68.48 68.11 68.24 144,600 -0.45(-0.66%)
Dec 05, 2006 68.40 68.69 68.20 68.69 271,600 +0.52(+0.76%)
Dec 04, 2006 67.70 68.17 67.63 68.17 173,300 +0.51(+0.75%)
Dec 01, 2006 67.51 68.14 67.35 67.66 146,200 -0.24(-0.35%)
Nov 30, 2006 68.05 68.06 67.70 67.90 91,600 +0.24(+0.35%)
Nov 29, 2006 67.70 67.80 67.34 67.66 112,100 +0.52(+0.77%)
Nov 28, 2006 66.77 67.14 66.65 67.14 163,000 +0.45(+0.67%)
Nov 27, 2006 67.56 67.56 66.61 66.69 158,300 -0.92(-1.36%)
Nov 24, 2006 67.43 67.76 67.37 67.61 79,300 -0.05(-0.07%)
Nov 22, 2006 67.76 67.78 67.44 67.66 121,000 +0.37(+0.55%)
Nov 21, 2006 67.20 67.32 67.01 67.29 166,900 +0.44(+0.66%)
Nov 20, 2006 66.83 66.99 66.65 66.85 74,100 -0.08(-0.12%)
Nov 17, 2006 66.50 66.93 66.34 66.93 121,300 -0.09(-0.13%)
Nov 16, 2006 67.30 67.30 67.00 67.02 166,800 -0.09(-0.13%)
Nov 15, 2006 66.82 67.23 66.70 67.11 705,100 +0.05(+0.07%)
Nov 14, 2006 67.10 67.13 66.39 67.06 137,900 +0.28(+0.42%)
Nov 13, 2006 66.85 66.86 66.64 66.78 184,600 -0.31(-0.46%)
Nov 10, 2006 67.00 67.09 66.79 67.09 179,000 +0.56(+0.84%)
Nov 09, 2006 66.72 66.88 66.53 66.53 263,100 -0.32(-0.48%)
Nov 08, 2006 66.50 66.94 66.34 66.85 115,300 +0.28(+0.42%)
Nov 07, 2006 66.83 66.99 66.55 66.57 153,400 +0.29(+0.44%)
Nov 06, 2006 65.96 66.37 65.40 66.28 198,200 +0.88(+1.35%)
Nov 03, 2006 65.44 65.62 65.26 65.40 249,300 -0.16(-0.24%)
Nov 02, 2006 65.35 65.89 65.22 65.56 329,500 +0.23(+0.35%)
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.