Europe ETF FTSE Vanguard (NY: VGK )

57.29 +0.24 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.86 56.19 55.79 55.89 4,764,193 +0.08(+0.14%)
Feb 26, 2015 55.85 55.96 55.74 55.81 4,145,591 -0.29(-0.52%)
Feb 25, 2015 56.07 56.15 55.84 56.10 5,634,437 +0.05(+0.09%)
Feb 24, 2015 55.72 56.13 55.54 56.05 6,243,226 +0.38(+0.68%)
Feb 23, 2015 55.64 55.79 55.51 55.67 4,745,690 -0.27(-0.48%)
Feb 20, 2015 55.07 56.12 54.89 55.94 7,955,095 +0.71(+1.29%)
Feb 19, 2015 55.26 55.48 55.15 55.23 2,983,203 -0.08(-0.14%)
Feb 18, 2015 55.10 55.44 54.95 55.31 6,732,639 +0.19(+0.34%)
Feb 17, 2015 54.84 55.19 54.58 55.12 4,788,371 +0.16(+0.29%)
Feb 13, 2015 54.92 54.96 54.96 54.96 3,850,600 +0.18(+0.33%)
Feb 12, 2015 54.21 54.80 54.21 54.78 5,592,990 +1.15(+2.14%)
Feb 11, 2015 53.67 53.78 53.38 53.63 3,914,268 -0.38(-0.70%)
Feb 10, 2015 53.85 54.08 53.58 54.01 2,789,249 +0.53(+0.99%)
Feb 09, 2015 53.24 53.63 53.15 53.48 3,209,121 -0.21(-0.39%)
Feb 06, 2015 54.04 54.13 53.53 53.69 5,503,942 -0.82(-1.50%)
Feb 05, 2015 54.13 54.57 54.06 54.51 4,439,912 +0.75(+1.40%)
Feb 04, 2015 54.00 54.30 53.69 53.76 4,963,613 -0.73(-1.34%)
Feb 03, 2015 53.86 54.56 53.84 54.49 7,061,508 +1.20(+2.25%)
Feb 02, 2015 52.94 53.36 52.75 53.29 5,971,094 +0.61(+1.16%)
Jan 30, 2015 53.10 53.18 52.68 52.68 9,604,883 -0.91(-1.70%)
Jan 29, 2015 53.21 53.59 53.07 53.59 5,946,692 +0.95(+1.80%)
Jan 28, 2015 53.62 53.63 52.63 52.64 10,725,917 -1.04(-1.94%)
Jan 27, 2015 53.51 53.80 53.31 53.68 6,338,147 +0.02(+0.04%)
Jan 26, 2015 53.24 53.81 53.12 53.66 6,221,219 +0.85(+1.61%)
Jan 23, 2015 53.02 53.27 52.81 52.81 8,108,759 -0.30(-0.56%)
Jan 22, 2015 52.86 53.29 52.68 53.11 7,959,298 +0.15(+0.28%)
Jan 21, 2015 52.72 52.97 52.38 52.96 6,779,448 +0.43(+0.82%)
Jan 20, 2015 52.66 52.72 52.27 52.53 4,045,696 +0.36(+0.69%)
Jan 16, 2015 51.57 52.27 51.40 52.17 8,147,099 +0.72(+1.40%)
Jan 15, 2015 51.54 51.72 51.23 51.45 8,016,765 +0.29(+0.57%)
Jan 14, 2015 51.00 51.24 50.74 51.16 7,230,744 -0.06(-0.12%)
Jan 13, 2015 51.57 51.72 50.80 51.22 7,526,282 +0.23(+0.45%)
Jan 12, 2015 51.17 51.22 50.69 50.99 5,515,335 -0.01(-0.02%)
Jan 09, 2015 51.25 51.31 50.65 51.00 4,978,270 -0.30(-0.58%)
Jan 08, 2015 50.89 51.51 50.84 51.30 3,690,771 +0.73(+1.44%)
Jan 07, 2015 50.37 50.64 49.97 50.57 10,536,852 +0.52(+1.04%)
Jan 06, 2015 50.55 50.88 49.95 50.05 8,452,863 -0.57(-1.13%)
Jan 05, 2015 51.25 51.26 50.48 50.62 6,173,301 -1.52(-2.92%)
Jan 02, 2015 52.49 52.62 52.05 52.14 3,700,831 -0.27(-0.52%)
Dec 31, 2014 52.85 52.41 52.41 52.41 4,019,600 -0.39(-0.74%)
Dec 30, 2014 52.98 53.08 52.79 52.80 5,389,538 -0.46(-0.86%)
Dec 29, 2014 53.21 53.50 53.16 53.26 4,780,487 -0.46(-0.86%)
Dec 26, 2014 53.64 53.86 53.64 53.72 1,597,753 +0.04(+0.07%)
Dec 24, 2014 53.38 53.68 53.68 53.68 2,566,300 +0.38(+0.71%)
Dec 23, 2014 53.35 53.46 53.20 53.30 6,958,689 -0.20(-0.37%)
Dec 22, 2014 53.50 53.53 53.23 53.50 4,701,940 +0.06(+0.11%)
Dec 19, 2014 53.17 53.63 53.08 53.44 6,199,452 -0.20(-0.37%)
Dec 18, 2014 53.06 53.65 53.03 53.64 5,990,609 +1.11(+2.11%)
Dec 17, 2014 51.98 52.91 51.98 52.53 7,081,090 +0.58(+1.12%)
Dec 16, 2014 51.47 52.66 51.31 51.95 8,191,655 +0.57(+1.11%)
Dec 15, 2014 52.49 52.64 51.23 51.38 11,042,093 -0.88(-1.68%)
Dec 12, 2014 53.31 53.44 52.22 52.26 6,355,289 -1.19(-2.23%)
Dec 11, 2014 53.58 53.92 53.40 53.45 4,818,109 -0.24(-0.45%)
Dec 10, 2014 54.26 54.26 53.63 53.69 4,395,033 -0.61(-1.12%)
Dec 09, 2014 54.19 54.47 53.98 54.30 5,663,184 -0.51(-0.93%)
Dec 08, 2014 54.96 55.01 54.71 54.81 2,999,080 -0.43(-0.78%)
Dec 05, 2014 55.20 55.32 55.04 55.24 4,324,398 +0.27(+0.49%)
Dec 04, 2014 55.03 55.27 54.73 54.97 4,466,282 -0.20(-0.36%)
Dec 03, 2014 55.16 55.27 55.05 55.17 3,193,750 -0.11(-0.20%)
Dec 02, 2014 55.26 55.29 55.10 55.28 3,367,307 +0.02(+0.05%)
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.