Europe ETF FTSE Vanguard (NY: VGK )

57.05 +0.59 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 52.15 52.48 52.08 52.08 2,931,251 -0.01(-0.02%)
Oct 29, 2015 51.81 52.15 51.78 52.09 3,224,989 -0.23(-0.44%)
Oct 28, 2015 52.25 52.68 51.80 52.32 3,610,774 +0.38(+0.73%)
Oct 27, 2015 52.11 52.13 51.85 51.94 2,729,431 -0.51(-0.97%)
Oct 26, 2015 52.56 52.60 52.40 52.45 1,944,258 -0.23(-0.44%)
Oct 23, 2015 52.65 52.77 52.45 52.68 3,266,540 +0.45(+0.86%)
Oct 22, 2015 51.92 52.43 51.90 52.23 3,509,982 +0.50(+0.97%)
Oct 21, 2015 52.15 52.19 51.73 51.73 2,370,563 -0.27(-0.52%)
Oct 20, 2015 51.98 52.10 51.91 52.00 2,528,832 -0.08(-0.15%)
Oct 19, 2015 52.08 52.13 51.90 52.08 1,918,099 -0.12(-0.23%)
Oct 16, 2015 52.13 52.26 51.98 52.20 2,175,495 -0.15(-0.29%)
Oct 15, 2015 51.85 52.37 51.75 52.35 3,321,505 +0.70(+1.36%)
Oct 14, 2015 51.58 51.78 51.42 51.65 3,717,981 +0.31(+0.60%)
Oct 13, 2015 51.29 51.69 51.24 51.34 2,191,317 -0.59(-1.14%)
Oct 12, 2015 51.96 52.05 51.86 51.93 2,302,848 -0.20(-0.38%)
Oct 09, 2015 52.20 52.26 51.95 52.13 2,084,887 +0.01(+0.02%)
Oct 08, 2015 51.35 52.12 51.29 52.12 2,662,349 +0.48(+0.93%)
Oct 07, 2015 51.62 51.79 51.20 51.64 4,829,663 +0.44(+0.86%)
Oct 06, 2015 51.02 51.40 51.02 51.20 3,373,924 +0.22(+0.43%)
Oct 05, 2015 50.62 51.00 50.59 50.98 4,337,114 +0.88(+1.76%)
Oct 02, 2015 49.10 50.11 48.96 50.10 5,802,892 +0.93(+1.89%)
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.