Europe ETF FTSE Vanguard (NY: VGK )

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.