Europe ETF FTSE Vanguard (NY: VGK )

67.76 USD -0.81 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.71 58.80 58.80 58.80 3,452,300 +0.20(+0.34%)
Dec 30, 2013 58.42 58.62 58.35 58.60 3,341,451 +0.25(+0.43%)
Dec 27, 2013 58.50 58.51 58.26 58.35 3,245,703 +0.31(+0.53%)
Dec 26, 2013 58.05 58.10 57.93 58.04 2,683,769 +0.24(+0.42%)
Dec 24, 2013 57.47 57.80 57.40 57.80 1,195,298 +0.40(+0.70%)
Dec 23, 2013 57.14 57.41 57.12 57.40 3,851,455 +0.54(+0.95%)
Dec 20, 2013 56.66 56.96 56.66 56.86 5,397,897 +0.05(+0.09%)
Dec 19, 2013 56.53 56.85 56.46 56.81 4,775,937 +0.17(+0.30%)
Dec 18, 2013 56.15 56.77 55.66 56.64 3,980,274 +0.87(+1.56%)
Dec 17, 2013 55.88 55.90 55.59 55.77 3,176,252 -0.32(-0.57%)
Dec 16, 2013 56.00 56.21 55.91 56.09 2,923,096 +0.73(+1.32%)
Dec 13, 2013 55.43 55.48 55.19 55.36 2,910,721 -0.04(-0.07%)
Dec 12, 2013 55.65 55.70 55.25 55.40 3,461,113 -0.59(-1.05%)
Dec 11, 2013 56.56 56.57 55.94 55.99 4,059,141 -0.42(-0.74%)
Dec 10, 2013 56.42 56.54 56.27 56.41 3,519,766 -0.19(-0.34%)
Dec 09, 2013 56.46 56.66 56.44 56.60 1,953,629 +0.06(+0.11%)
Dec 06, 2013 56.26 56.56 56.15 56.54 2,744,583 +0.75(+1.34%)
Dec 05, 2013 56.00 56.12 55.74 55.79 3,468,561 -0.24(-0.43%)
Dec 04, 2013 55.64 56.07 55.64 56.03 3,881,605 -0.31(-0.55%)
Dec 03, 2013 56.53 56.84 56.22 56.34 3,099,819 -0.50(-0.88%)
Dec 02, 2013 57.11 57.19 56.84 56.84 3,544,287 -0.52(-0.91%)
Nov 29, 2013 57.61 57.63 57.33 57.36 2,667,606 +0.22(+0.39%)
Nov 27, 2013 57.19 57.33 57.04 57.14 2,159,422 +0.29(+0.51%)
Nov 26, 2013 56.84 56.97 56.74 56.85 1,844,806 +0.01(+0.02%)
Nov 25, 2013 56.94 56.97 56.76 56.84 2,951,654 -0.11(-0.19%)
Nov 22, 2013 56.77 56.97 56.70 56.95 1,773,214 +0.31(+0.55%)
Nov 21, 2013 56.45 56.65 56.31 56.64 4,151,675 +0.49(+0.87%)
Nov 20, 2013 56.75 56.86 56.03 56.15 3,507,717 -0.52(-0.92%)
Nov 19, 2013 56.71 56.84 56.51 56.67 3,369,870 -0.12(-0.20%)
Nov 18, 2013 57.18 57.20 56.73 56.78 2,684,090 +0.08(+0.13%)
Nov 15, 2013 56.55 56.71 56.49 56.71 2,468,774 +0.30(+0.53%)
Nov 14, 2013 56.13 56.48 56.07 56.41 3,833,400 +0.39(+0.70%)
Nov 12, 2013 56.12 56.24 55.90 56.02 4,092,163 -0.33(-0.59%)
Nov 11, 2013 56.26 56.39 56.22 56.35 3,551,354 +0.17(+0.30%)
Nov 08, 2013 55.69 56.18 55.65 56.18 6,080,813 +0.30(+0.54%)
Nov 07, 2013 56.55 56.59 55.82 55.88 6,616,673 -0.90(-1.58%)
Nov 06, 2013 56.80 56.96 56.65 56.78 3,610,629 +0.54(+0.95%)
Nov 05, 2013 56.14 56.35 55.91 56.24 6,483,175 -0.52(-0.92%)
Nov 04, 2013 56.58 56.77 56.47 56.76 4,995,413 +0.34(+0.60%)
Nov 01, 2013 56.43 56.51 56.08 56.42 5,570,447 -0.36(-0.63%)
Oct 31, 2013 56.94 57.05 56.65 56.78 4,401,536 -0.30(-0.53%)
Oct 30, 2013 57.38 57.39 56.82 57.08 7,082,892 -0.22(-0.38%)
Oct 29, 2013 57.32 57.37 57.17 57.30 4,607,397 +0.10(+0.17%)
Oct 28, 2013 57.15 57.33 57.03 57.20 4,991,699 -0.27(-0.47%)
Oct 25, 2013 57.38 57.47 57.23 57.47 4,999,190 +0.01(+0.02%)
Oct 24, 2013 57.35 57.46 57.21 57.46 3,109,214 +0.37(+0.65%)
Oct 23, 2013 57.02 57.09 56.87 57.09 2,995,531 -0.26(-0.45%)
Oct 22, 2013 57.08 57.49 57.03 57.35 4,467,182 +0.63(+1.11%)
Oct 21, 2013 56.52 56.72 56.49 56.72 2,613,490 +0.15(+0.27%)
Oct 18, 2013 56.40 56.59 56.29 56.57 4,198,285 +0.35(+0.63%)
Oct 17, 2013 55.77 56.26 55.72 56.22 6,360,363 +0.92(+1.65%)
Oct 16, 2013 55.18 55.38 55.12 55.30 4,638,952 +0.38(+0.69%)
Oct 15, 2013 55.04 55.11 54.92 54.92 3,808,411 -0.20(-0.36%)
Oct 14, 2013 54.81 55.20 54.79 55.12 4,549,448 +0.13(+0.25%)
Oct 11, 2013 54.74 55.00 54.70 54.99 2,931,411 +0.31(+0.57%)
Oct 10, 2013 54.21 54.76 54.17 54.67 3,696,325 +1.12(+2.10%)
Oct 09, 2013 53.62 53.73 53.31 53.55 8,422,630 -0.17(-0.32%)
Oct 08, 2013 54.26 54.30 53.70 53.72 2,905,698 -0.57(-1.05%)
Oct 07, 2013 54.14 54.50 54.08 54.29 3,791,270 -0.26(-0.48%)
Oct 04, 2013 54.50 54.73 54.48 54.55 5,057,742 -0.03(-0.05%)
Oct 03, 2013 54.81 54.83 54.50 54.58 3,085,185 -0.29(-0.53%)
Oct 02, 2013 54.78 54.91 54.50 54.87 5,747,646 +0.01(+0.02%)
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.