Europe ETF FTSE Vanguard (NY: VGK )

52.86 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.89 54.19 53.75 54.17 4,326,496 +0.60(+1.12%)
Oct 30, 2014 52.93 53.68 52.87 53.57 5,045,702 +0.35(+0.66%)
Oct 29, 2014 53.83 53.99 53.03 53.22 5,465,939 -0.57(-1.06%)
Oct 28, 2014 53.48 53.79 53.45 53.79 3,552,669 +0.83(+1.57%)
Oct 27, 2014 52.59 53.24 53.24 52.96 3,814,382 -0.28(-0.53%)
Oct 24, 2014 53.04 53.25 52.93 53.24 4,170,284 +0.22(+0.41%)
Oct 23, 2014 52.86 53.22 52.80 53.02 6,963,591 +0.71(+1.36%)
Oct 22, 2014 52.77 52.87 52.30 52.31 4,930,674 -0.58(-1.10%)
Oct 21, 2014 52.44 52.95 52.41 52.89 7,381,781 +0.83(+1.59%)
Oct 20, 2014 51.55 52.08 51.55 52.06 5,086,726 +0.22(+0.42%)
Oct 17, 2014 51.77 52.08 51.54 51.84 9,298,951 +1.15(+2.27%)
Oct 16, 2014 49.81 51.13 49.81 50.69 14,838,381 -0.54(-1.05%)
Oct 15, 2014 51.30 51.39 50.21 51.23 17,231,638 -0.56(-1.08%)
Oct 14, 2014 51.99 52.23 51.67 51.79 11,592,566 +0.08(+0.15%)
Oct 13, 2014 52.32 52.49 51.69 51.71 11,140,464 -0.01(-0.02%)
Oct 10, 2014 52.20 52.39 51.69 51.72 12,114,681 -0.71(-1.35%)
Oct 09, 2014 53.49 53.59 52.38 52.43 17,635,532 -1.63(-3.02%)
Oct 08, 2014 53.22 54.13 53.03 54.06 19,589,840 +0.97(+1.83%)
Oct 07, 2014 53.67 53.67 53.07 53.09 6,381,362 -1.13(-2.08%)
Oct 06, 2014 54.09 54.34 53.81 54.22 3,589,241 +0.46(+0.86%)
Oct 03, 2014 53.70 53.88 53.58 53.76 4,646,435 -0.22(-0.41%)
Oct 02, 2014 54.45 54.46 53.56 53.98 7,033,288 -0.64(-1.17%)
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.