Europe ETF FTSE Vanguard (NY: VGK )

68.87 USD +0.33 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 45.00 45.39 44.78 45.33 760,901 +0.14(+0.31%)
Feb 26, 2010 44.70 45.29 44.34 45.19 1,151,879 +0.35(+0.78%)
Feb 25, 2010 44.17 44.85 44.00 44.84 1,891,062 -0.37(-0.82%)
Feb 24, 2010 44.95 45.39 44.75 45.21 2,104,322 +0.47(+1.05%)
Feb 23, 2010 45.35 45.65 44.62 44.74 1,889,765 -0.91(-1.99%)
Feb 22, 2010 45.88 45.94 45.58 45.65 465,751 -0.07(-0.15%)
Feb 19, 2010 45.25 45.74 45.12 45.72 832,564 -0.20(-0.44%)
Feb 18, 2010 45.50 45.95 45.48 45.92 1,073,373 +0.38(+0.83%)
Feb 17, 2010 45.89 45.96 45.45 45.54 337,319 -0.05(-0.11%)
Feb 16, 2010 44.61 45.74 44.57 45.59 483,665 +1.17(+2.63%)
Feb 12, 2010 44.06 44.42 44.42 44.42 707,800 -0.61(-1.35%)
Feb 11, 2010 44.40 45.05 43.96 45.03 491,481 +0.38(+0.85%)
Feb 10, 2010 44.70 44.84 44.20 44.65 1,358,508 -0.52(-1.15%)
Feb 09, 2010 44.39 45.40 43.96 45.17 1,243,687 +1.80(+4.15%)
Feb 08, 2010 43.77 44.15 43.25 43.37 759,333 -0.64(-1.45%)
Feb 05, 2010 44.08 44.31 42.81 44.01 1,532,991 -0.41(-0.92%)
Feb 04, 2010 45.77 45.86 44.42 44.42 993,034 -2.49(-5.31%)
Feb 03, 2010 46.98 47.15 46.51 46.91 577,195 -0.39(-0.82%)
Feb 02, 2010 46.87 47.36 46.65 47.30 460,310 +0.72(+1.55%)
Feb 01, 2010 46.19 46.59 46.19 46.58 499,946 +1.14(+2.51%)
Jan 29, 2010 46.26 46.59 45.39 45.44 833,797 -0.53(-1.15%)
Jan 28, 2010 47.07 47.11 45.72 45.97 685,978 -1.15(-2.44%)
Jan 27, 2010 46.85 47.15 46.48 47.12 484,729 +0.19(+0.40%)
Jan 26, 2010 46.90 47.44 46.72 46.93 430,528 -0.37(-0.78%)
Jan 25, 2010 47.51 47.66 47.08 47.30 1,305,932 +0.85(+1.83%)
Jan 22, 2010 47.29 47.60 46.42 46.45 773,990 -1.03(-2.17%)
Jan 21, 2010 48.93 48.97 47.30 47.48 772,938 -1.52(-3.10%)
Jan 20, 2010 49.34 49.36 48.62 49.00 540,736 -1.57(-3.10%)
Jan 19, 2010 49.62 50.57 49.52 50.57 525,793 +1.03(+2.08%)
Jan 15, 2010 50.25 49.54 49.54 49.54 477,700 -1.06(-2.09%)
Jan 14, 2010 50.41 50.77 50.31 50.60 896,383 -0.10(-0.20%)
Jan 13, 2010 50.24 50.70 49.97 50.70 524,947 +0.68(+1.36%)
Jan 12, 2010 49.97 50.24 49.78 50.02 1,347,867 -0.74(-1.46%)
Jan 11, 2010 50.89 50.92 50.48 50.76 503,880 +0.40(+0.79%)
Jan 08, 2010 49.93 50.40 49.84 50.36 450,448 +0.50(+1.00%)
Jan 07, 2010 49.81 49.94 49.50 49.86 937,639 -0.32(-0.64%)
Jan 06, 2010 49.80 50.18 49.69 50.18 247,762 +0.30(+0.60%)
Jan 05, 2010 50.05 50.19 49.65 49.88 430,404 -0.08(-0.16%)
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.