Europe ETF FTSE Vanguard (NY: VGK )

65.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 81.03 82.09 80.85 81.91 927,900 +1.13(+1.40%)
Oct 30, 2007 80.32 80.86 80.32 80.78 256,100 -0.36(-0.44%)
Oct 29, 2007 80.81 81.15 80.61 81.14 798,700 +0.67(+0.83%)
Oct 26, 2007 80.16 80.63 80.01 80.47 166,100 +1.52(+1.93%)
Oct 25, 2007 79.28 79.45 78.78 78.95 216,400 +0.45(+0.57%)
Oct 24, 2007 78.80 79.09 77.70 78.50 166,300 -0.40(-0.51%)
Oct 23, 2007 79.00 79.07 78.37 78.90 257,400 +1.06(+1.36%)
Oct 22, 2007 77.01 77.84 76.83 77.84 308,000 -0.30(-0.38%)
Oct 19, 2007 79.40 79.40 78.14 78.14 174,000 -1.70(-2.13%)
Oct 18, 2007 79.53 79.92 79.34 79.84 99,300 +0.23(+0.29%)
Oct 17, 2007 79.96 80.00 79.15 79.61 147,100 +0.92(+1.17%)
Oct 16, 2007 78.99 79.00 78.59 78.69 131,339 -0.92(-1.16%)
Oct 15, 2007 80.47 80.48 79.44 79.61 104,426 -0.49(-0.61%)
Oct 12, 2007 79.84 80.36 79.70 80.10 97,200 +0.27(+0.34%)
Oct 11, 2007 80.09 80.68 79.65 79.83 142,000 +0.35(+0.44%)
Oct 10, 2007 79.48 79.66 79.23 79.48 119,300 +0.26(+0.33%)
Oct 09, 2007 78.70 79.65 78.70 79.22 179,601 +0.87(+1.11%)
Oct 08, 2007 78.50 78.77 78.30 78.35 168,800 -0.60(-0.76%)
Oct 05, 2007 78.95 79.44 78.81 78.95 143,900 +0.41(+0.52%)
Oct 04, 2007 78.51 78.81 78.27 78.54 275,600 +0.54(+0.69%)
Oct 03, 2007 78.40 78.66 78.00 78.00 169,135 -0.92(-1.17%)
Oct 02, 2007 78.77 78.92 78.24 78.92 99,500 -0.06(-0.08%)
Oct 01, 2007 77.60 79.00 77.60 78.98 248,876 +0.78(+1.00%)
Sep 28, 2007 77.76 78.20 77.30 78.20 108,500 +0.44(+0.57%)
Sep 27, 2007 77.64 77.78 77.38 77.76 131,600 +0.92(+1.20%)
Sep 26, 2007 77.24 77.29 76.70 76.84 148,852 -0.16(-0.21%)
Sep 25, 2007 75.97 77.00 75.93 77.00 160,559 +0.08(+0.10%)
Sep 24, 2007 77.06 77.17 76.58 76.92 187,700 -0.08(-0.10%)
Sep 21, 2007 77.00 77.20 76.80 77.00 170,400 +0.56(+0.73%)
Sep 20, 2007 76.53 76.76 76.21 76.44 99,600 +0.29(+0.38%)
Sep 19, 2007 76.55 76.75 75.96 76.15 465,900 +0.44(+0.58%)
Sep 18, 2007 73.88 75.90 73.55 75.71 183,800 +2.59(+3.54%)
Sep 17, 2007 73.30 73.51 72.59 73.12 174,000 -1.00(-1.35%)
Sep 14, 2007 73.80 74.35 73.54 74.12 152,500 -0.62(-0.83%)
Sep 13, 2007 74.76 75.08 74.65 74.74 114,300 +0.58(+0.78%)
Sep 12, 2007 73.94 74.50 73.70 74.16 111,700 -0.14(-0.19%)
Sep 11, 2007 73.60 74.30 73.48 74.30 108,000 +1.75(+2.41%)
Sep 10, 2007 73.30 73.40 72.23 72.55 102,000 -0.58(-0.79%)
Sep 07, 2007 73.84 73.84 72.72 73.13 148,300 -1.10(-1.48%)
Sep 06, 2007 73.80 74.44 73.45 74.23 433,000 +0.37(+0.50%)
Sep 05, 2007 74.09 74.20 73.54 73.86 100,000 -1.01(-1.35%)
Sep 04, 2007 73.80 75.13 73.37 74.87 185,900 +0.51(+0.69%)
Aug 31, 2007 74.41 74.63 73.76 74.36 186,100 +1.50(+2.06%)
Aug 30, 2007 72.31 73.47 72.16 72.86 76,800 -0.46(-0.63%)
Aug 29, 2007 72.16 73.33 71.95 73.32 121,900 +2.03(+2.85%)
Aug 28, 2007 72.37 72.77 71.07 71.29 128,000 -2.00(-2.73%)
Aug 27, 2007 73.61 73.62 73.15 73.29 127,500 -0.44(-0.60%)
Aug 24, 2007 72.71 73.86 72.67 73.73 186,600 +1.55(+2.15%)
Aug 23, 2007 73.00 73.00 71.88 72.18 212,200 -0.12(-0.17%)
Aug 22, 2007 71.88 72.34 71.53 72.30 444,600 +2.00(+2.84%)
Aug 21, 2007 70.31 70.96 70.29 70.30 248,800 -0.15(-0.21%)
Aug 20, 2007 71.34 71.65 70.11 70.45 321,300 -0.16(-0.23%)
Aug 17, 2007 70.59 71.28 69.68 70.61 243,100 +1.48(+2.14%)
Aug 16, 2007 68.92 69.44 67.26 69.13 659,900 -0.57(-0.82%)
Aug 15, 2007 70.40 71.41 69.70 69.70 392,100 -1.74(-2.44%)
Aug 14, 2007 72.82 72.92 71.30 71.44 744,900 -0.99(-1.37%)
Aug 13, 2007 73.15 73.17 72.30 72.43 141,200 +0.08(+0.11%)
Aug 10, 2007 71.90 72.67 71.44 72.35 329,500 -0.86(-1.17%)
Aug 09, 2007 72.90 74.40 72.90 73.21 398,800 -2.91(-3.82%)
Aug 08, 2007 75.21 76.19 75.21 76.12 252,800 +1.48(+1.98%)
Aug 07, 2007 73.75 75.08 73.41 74.64 156,900 +0.28(+0.38%)
Aug 06, 2007 73.87 74.47 73.26 74.36 163,900 +0.91(+1.24%)
Aug 03, 2007 73.93 74.75 73.45 73.45 198,400 -1.30(-1.74%)
Aug 02, 2007 74.50 74.79 74.08 74.75 247,200 +0.04(+0.05%)
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.