Europe ETF FTSE Vanguard (NY: VGK )

52.14 -0.68 (-1.29%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 49.91 49.94 49.00 49.59 567,308 +0.11(+0.22%)
Sep 29, 2009 49.89 49.89 49.28 49.48 258,717 -0.18(-0.36%)
Sep 28, 2009 49.00 49.90 49.00 49.66 283,492 +0.69(+1.41%)
Sep 25, 2009 48.98 49.30 48.78 48.97 748,261 -0.13(-0.26%)
Sep 24, 2009 50.33 50.35 48.83 49.10 942,129 -0.97(-1.94%)
Sep 23, 2009 50.76 51.00 50.04 50.07 443,222 -0.49(-0.97%)
Sep 22, 2009 50.68 50.69 50.34 50.56 685,619 +0.65(+1.30%)
Sep 21, 2009 49.55 49.96 49.39 49.91 299,231 -0.46(-0.91%)
Sep 18, 2009 50.66 50.66 50.19 50.37 353,901 -0.07(-0.14%)
Sep 17, 2009 50.35 50.69 50.12 50.44 370,998 +0.40(+0.81%)
Sep 16, 2009 50.17 50.59 49.92 50.04 797,351 +0.45(+0.90%)
Sep 15, 2009 49.28 49.61 48.92 49.59 329,325 +0.20(+0.40%)
Sep 14, 2009 48.81 49.39 48.65 49.39 318,730 +0.29(+0.59%)
Sep 11, 2009 49.43 49.54 48.94 49.10 523,575 -0.07(-0.14%)
Sep 10, 2009 48.72 49.28 48.32 49.17 268,643 +0.40(+0.82%)
Sep 09, 2009 48.53 48.97 48.39 48.77 265,451 +0.66(+1.37%)
Sep 08, 2009 48.13 48.23 47.82 48.11 297,552 +1.17(+2.49%)
Sep 04, 2009 46.24 47.07 46.04 46.94 317,238 +0.83(+1.80%)
Sep 03, 2009 46.33 46.37 45.79 46.11 311,324 +0.32(+0.70%)
Sep 02, 2009 45.51 46.00 45.39 45.79 501,126 +0.04(+0.09%)
Sep 01, 2009 46.60 47.31 45.66 45.75 781,189 -1.56(-3.30%)
Aug 31, 2009 46.98 47.34 46.90 47.31 622,981 -0.31(-0.65%)
Aug 28, 2009 48.02 48.20 47.42 47.62 577,436 +0.05(+0.11%)
Aug 27, 2009 47.07 47.75 46.56 47.57 484,549 +0.50(+1.06%)
Aug 26, 2009 47.12 47.30 46.77 47.07 312,556 -0.44(-0.93%)
Aug 25, 2009 47.56 47.85 47.33 47.51 301,056 +0.53(+1.13%)
Aug 24, 2009 47.21 47.54 46.84 46.98 700,695 -0.12(-0.25%)
Aug 21, 2009 46.61 47.20 46.61 47.10 800,259 +1.23(+2.68%)
Aug 20, 2009 45.40 45.94 45.29 45.87 455,293 +0.55(+1.21%)
Aug 19, 2009 44.37 45.45 44.31 45.32 228,016 +0.48(+1.07%)
Aug 18, 2009 44.34 44.99 44.22 44.84 293,140 +0.96(+2.19%)
Aug 17, 2009 44.14 44.20 43.86 43.88 289,995 -1.71(-3.75%)
Aug 14, 2009 46.11 46.13 45.22 45.59 337,251 -0.55(-1.19%)
Aug 13, 2009 45.99 46.18 45.65 46.14 353,472 +0.82(+1.81%)
Aug 12, 2009 44.69 45.61 44.69 45.32 256,184 +0.55(+1.23%)
Aug 11, 2009 44.89 44.90 44.45 44.77 177,985 -0.41(-0.91%)
Aug 10, 2009 45.45 45.45 44.99 45.18 617,675 -0.46(-1.01%)
Aug 07, 2009 45.79 46.03 45.52 45.64 447,329 +0.16(+0.35%)
Aug 06, 2009 46.07 46.07 45.24 45.48 428,133 -0.45(-0.98%)
Aug 05, 2009 46.12 46.13 45.30 45.93 347,223 -0.11(-0.24%)
Aug 04, 2009 45.59 46.07 45.43 46.04 616,046 +0.02(+0.04%)
Aug 03, 2009 45.61 46.20 45.48 46.02 704,638 +1.17(+2.61%)
Jul 31, 2009 44.29 44.95 44.12 44.85 236,975 +0.78(+1.77%)
Jul 30, 2009 44.01 44.59 43.71 44.07 336,333 +0.85(+1.97%)
Jul 29, 2009 43.55 43.67 43.03 43.22 262,379 -0.34(-0.78%)
Jul 28, 2009 43.34 43.70 43.00 43.56 296,563 -0.54(-1.22%)
Jul 27, 2009 43.75 44.10 43.45 44.10 394,483 +0.18(+0.41%)
Jul 24, 2009 43.55 43.92 43.30 43.92 652 +0.32(+0.73%)
Jul 23, 2009 42.81 43.88 42.72 43.60 351,655 +0.81(+1.89%)
Jul 22, 2009 42.40 43.01 42.23 42.79 338,606 +0.05(+0.12%)
Jul 21, 2009 43.06 43.06 42.22 42.74 545,357 +0.13(+0.31%)
Jul 20, 2009 42.30 42.61 42.06 42.61 201,152 +0.96(+2.30%)
Jul 17, 2009 41.58 41.84 41.40 41.65 169,762 -0.23(-0.55%)
Jul 16, 2009 41.32 41.94 41.23 41.88 182,709 +0.58(+1.40%)
Jul 15, 2009 40.62 41.34 40.61 41.30 369,048 +1.61(+4.06%)
Jul 14, 2009 39.65 39.79 39.22 39.69 672,007 +0.20(+0.51%)
Jul 13, 2009 38.92 39.55 38.90 39.49 376,078 +1.02(+2.65%)
Jul 10, 2009 38.44 38.73 38.13 38.47 404,475 -0.59(-1.51%)
Jul 09, 2009 39.01 39.25 38.78 39.06 734,985 +0.72(+1.88%)
Jul 08, 2009 38.73 38.86 38.00 38.34 610,191 -0.26(-0.67%)
Jul 07, 2009 39.41 39.49 38.54 38.60 480,803 -1.01(-2.55%)
Jul 06, 2009 39.20 39.69 39.01 39.61 243,056 -0.27(-0.68%)
Jul 02, 2009 40.32 40.34 39.74 39.88 451,470 -1.20(-2.92%)
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.