Europe ETF FTSE Vanguard (NY: VGK )

67.68 USD -1.35 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.86 41.78 40.83 40.86 3,269,835 -0.90(-2.16%)
May 27, 2010 40.69 41.91 40.59 41.76 2,275,278 +2.57(+6.56%)
May 26, 2010 40.00 40.41 39.14 39.19 2,863,072 -0.73(-1.83%)
May 25, 2010 38.78 39.94 38.50 39.92 1,923,762 -0.02(-0.05%)
May 24, 2010 40.62 40.68 39.94 39.94 2,411,000 -1.12(-2.73%)
May 21, 2010 39.66 41.28 39.50 41.06 4,464,057 +0.96(+2.39%)
May 20, 2010 39.71 40.80 39.56 40.10 7,128,431 -1.43(-3.44%)
May 19, 2010 41.20 41.62 40.65 41.53 2,533,270 +0.38(+0.92%)
May 18, 2010 42.76 44.61 40.88 41.15 1,928,747 -0.94(-2.23%)
May 17, 2010 42.13 42.34 40.95 42.09 4,869,994 +0.10(+0.24%)
May 14, 2010 41.99 42.91 41.58 41.99 5,229,371 -1.42(-3.27%)
May 13, 2010 43.83 44.10 43.40 43.41 2,936,611 -0.93(-2.10%)
May 12, 2010 44.06 44.55 43.97 44.34 1,816,666 +0.74(+1.70%)
May 11, 2010 44.18 44.39 43.55 43.60 3,150,287 -0.74(-1.67%)
May 10, 2010 43.93 44.40 43.77 44.34 5,671,189 +3.47(+8.49%)
May 07, 2010 41.53 42.03 40.06 40.87 4,000,288 -0.84(-2.02%)
May 06, 2010 43.15 43.54 39.40 41.71 5,924,115 -1.79(-4.11%)
May 05, 2010 43.69 44.11 43.33 43.50 3,105,645 -1.13(-2.53%)
May 04, 2010 45.36 45.37 44.45 44.63 2,704,411 -2.01(-4.31%)
May 03, 2010 46.40 46.83 46.27 46.64 1,529,895 +0.34(+0.73%)
Apr 30, 2010 47.13 47.13 46.28 46.30 1,221,519 -0.82(-1.74%)
Apr 29, 2010 46.84 47.12 46.67 47.12 1,590,490 +1.04(+2.26%)
Apr 28, 2010 46.58 46.72 45.61 46.08 811,137 -0.15(-0.32%)
Apr 27, 2010 47.77 48.20 46.19 46.23 1,459,889 -2.42(-4.97%)
Apr 26, 2010 48.75 48.93 48.61 48.65 615,887 -0.15(-0.31%)
Apr 23, 2010 48.14 48.80 47.99 48.80 534,216 +0.62(+1.29%)
Apr 22, 2010 47.93 48.33 47.60 48.18 826,510 -0.52(-1.07%)
Apr 21, 2010 48.80 48.97 48.45 48.70 668,319 -0.53(-1.08%)
Apr 20, 2010 48.71 49.30 49.04 49.23 597,585 +0.52(+1.07%)
Apr 19, 2010 48.25 48.82 48.20 48.71 626,169 -0.18(-0.37%)
Apr 16, 2010 49.61 49.73 48.62 48.89 777,318 -1.15(-2.30%)
Apr 15, 2010 49.78 50.13 49.68 50.04 330,701 -0.04(-0.08%)
Apr 14, 2010 49.79 50.17 49.61 50.08 1,191,919 +0.65(+1.31%)
Apr 13, 2010 49.55 49.56 49.02 49.43 283,061 -0.03(-0.06%)
Apr 12, 2010 49.36 49.55 49.31 49.46 410,137 +0.35(+0.71%)
Apr 09, 2010 48.46 49.13 48.43 49.11 534,839 +0.94(+1.95%)
Apr 08, 2010 47.72 48.23 47.55 48.17 688,060 -0.06(-0.12%)
Apr 07, 2010 48.51 48.57 48.12 48.23 573,947 -0.62(-1.27%)
Apr 06, 2010 48.48 48.88 48.31 48.85 902,530 -0.30(-0.61%)
Apr 05, 2010 48.91 49.24 48.80 49.15 325,540 +0.14(+0.29%)
Apr 01, 2010 48.60 49.01 49.01 49.01 1,196,800 +0.88(+1.83%)
Mar 31, 2010 47.86 48.30 47.69 48.13 578,393 +0.34(+0.71%)
Mar 30, 2010 48.18 48.18 47.62 47.79 419,739 -0.25(-0.52%)
Mar 29, 2010 47.76 48.05 47.65 48.04 695,312 +0.40(+0.84%)
Mar 26, 2010 47.38 47.79 47.32 47.64 564,943 +0.49(+1.04%)
Mar 25, 2010 47.61 47.82 47.09 47.15 613,807 +0.16(+0.34%)
Mar 24, 2010 47.12 47.25 46.83 46.99 1,080,428 -0.91(-1.90%)
Mar 23, 2010 47.65 47.99 47.47 47.90 1,164,585 +0.25(+0.52%)
Mar 22, 2010 46.81 47.70 46.73 47.65 638,910 +0.14(+0.29%)
Mar 19, 2010 48.07 48.11 47.28 47.51 536,401 -0.64(-1.33%)
Mar 18, 2010 48.46 48.48 47.85 48.15 556,086 -0.42(-0.86%)
Mar 17, 2010 48.58 48.80 48.48 48.57 445,061 +0.22(+0.46%)
Mar 16, 2010 47.79 48.38 47.68 48.35 743,762 +0.84(+1.77%)
Mar 15, 2010 47.35 47.62 47.32 47.51 478,083 -0.46(-0.96%)
Mar 12, 2010 48.12 48.20 47.78 47.97 752,397 +0.17(+0.36%)
Mar 11, 2010 47.43 47.80 47.22 47.80 699,523 +0.28(+0.59%)
Mar 10, 2010 47.21 47.73 47.15 47.52 448,937 +0.44(+0.93%)
Mar 09, 2010 46.85 47.34 46.79 47.08 565,141 -0.32(-0.68%)
Mar 08, 2010 47.52 47.62 47.21 47.40 753,659 -0.15(-0.32%)
Mar 05, 2010 46.67 47.57 46.62 47.55 1,109,327 +1.23(+2.66%)
Mar 04, 2010 46.65 46.74 46.13 46.32 791,115 -0.18(-0.39%)
Mar 03, 2010 46.20 46.74 46.16 46.50 982,490 +0.69(+1.51%)
Mar 02, 2010 45.76 46.06 45.45 45.81 1,142,982 +0.48(+1.06%)
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.