Europe ETF FTSE Vanguard (NY: VGK )

65.89 USD +0.73 (+1.12%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 70.73 71.12 70.67 70.92 222,000 +0.13(+0.18%)
Mar 29, 2007 70.69 70.84 70.40 70.79 95,400 +0.85(+1.22%)
Mar 28, 2007 70.11 70.39 69.94 69.94 139,300 -0.74(-1.05%)
Mar 27, 2007 70.51 70.73 70.33 70.68 96,500 -0.40(-0.56%)
Mar 26, 2007 70.99 71.08 70.25 71.08 141,900 +0.17(+0.24%)
Mar 23, 2007 70.97 70.99 70.77 70.91 263,400 +0.32(+0.45%)
Mar 22, 2007 70.85 70.94 70.43 70.59 158,200 -0.43(-0.61%)
Mar 21, 2007 69.75 71.22 69.46 71.02 234,200 +1.77(+2.56%)
Mar 20, 2007 68.52 69.25 68.50 69.25 204,200 +0.78(+1.14%)
Mar 19, 2007 68.34 68.70 68.14 68.47 58,500 +0.85(+1.26%)
Mar 16, 2007 67.70 68.05 67.48 67.62 128,200 +0.23(+0.34%)
Mar 15, 2007 66.92 67.45 66.79 67.39 178,900 +0.27(+0.40%)
Mar 14, 2007 66.44 67.12 65.71 67.12 445,100 +0.25(+0.37%)
Mar 13, 2007 68.57 68.29 66.81 66.87 242,300 -1.70(-2.48%)
Mar 12, 2007 68.13 68.65 68.03 68.57 56,700 +0.26(+0.38%)
Mar 09, 2007 68.19 68.37 68.00 68.31 156,700 +0.32(+0.47%)
Mar 08, 2007 67.97 68.29 67.83 67.99 187,100 +0.34(+0.50%)
Mar 07, 2007 67.30 67.80 67.17 67.65 134,900 +0.26(+0.39%)
Mar 06, 2007 66.40 67.42 66.40 67.39 218,300 +1.79(+2.73%)
Mar 05, 2007 65.63 66.25 65.30 65.60 442,200 -1.15(-1.72%)
Mar 02, 2007 67.10 67.35 66.59 66.75 228,200 -0.69(-1.02%)
Mar 01, 2007 67.05 67.70 66.65 67.44 419,127 -0.93(-1.36%)
Feb 28, 2007 68.44 68.77 67.95 68.37 524,100 +0.74(+1.09%)
Feb 27, 2007 69.60 69.80 67.01 67.63 855,300 -3.47(-4.88%)
Feb 26, 2007 71.35 71.39 70.89 71.10 161,558 +0.07(+0.10%)
Feb 23, 2007 70.88 71.03 70.67 71.03 91,600 +0.38(+0.54%)
Feb 22, 2007 70.65 70.74 70.49 70.65 189,000 +0.19(+0.27%)
Feb 21, 2007 70.38 70.47 70.14 70.46 108,500 -0.56(-0.79%)
Feb 20, 2007 70.78 71.03 70.49 71.02 260,700 +0.18(+0.25%)
Feb 16, 2007 70.70 70.84 70.50 70.84 125,000 -0.07(-0.10%)
Feb 15, 2007 71.00 71.00 70.65 70.91 121,900 +0.03(+0.04%)
Feb 14, 2007 70.18 70.97 70.18 70.88 154,301 +0.99(+1.42%)
Feb 13, 2007 69.44 69.97 69.44 69.89 231,795 +0.68(+0.98%)
Feb 12, 2007 69.55 69.55 69.15 69.21 173,253 -0.41(-0.59%)
Feb 09, 2007 69.90 69.95 69.31 69.62 308,800 -0.38(-0.54%)
Feb 08, 2007 69.80 70.00 69.50 70.00 195,500 -0.19(-0.27%)
Feb 07, 2007 70.20 70.39 69.94 70.19 185,000 +0.22(+0.31%)
Feb 06, 2007 69.88 69.97 69.54 69.97 306,200 +0.62(+0.89%)
Feb 05, 2007 69.35 69.47 69.15 69.35 198,100 -0.22(-0.32%)
Feb 02, 2007 69.61 69.63 69.38 69.57 150,800 -0.11(-0.16%)
Feb 01, 2007 69.60 69.71 69.34 69.68 193,100 +0.45(+0.65%)
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%)
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.