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 (%)
May 29, 2015 57.06 57.18 56.35 56.68 4,144,967 -0.62(-1.08%)
May 28, 2015 57.07 57.35 56.79 57.30 2,777,788 -0.04(-0.07%)
May 27, 2015 56.74 57.38 56.61 57.34 3,808,176 +0.76(+1.34%)
May 26, 2015 57.14 57.18 56.45 56.58 4,245,456 -1.22(-2.11%)
May 22, 2015 58.08 57.80 57.80 57.80 3,045,400 -0.60(-1.03%)
May 21, 2015 58.20 58.49 58.14 58.40 2,485,348 +0.33(+0.57%)
May 20, 2015 57.94 58.26 57.83 58.07 4,296,510 +0.20(+0.35%)
May 19, 2015 57.86 58.00 57.75 57.87 4,107,541 -0.20(-0.34%)
May 18, 2015 58.06 58.19 57.90 58.07 3,347,241 -0.35(-0.60%)
May 15, 2015 58.19 58.47 57.94 58.42 3,357,245 -0.07(-0.12%)
May 14, 2015 58.21 58.51 58.12 58.49 3,290,707 +0.96(+1.67%)
May 13, 2015 57.70 57.88 57.44 57.53 2,784,654 +0.40(+0.70%)
May 12, 2015 57.18 57.34 56.98 57.13 3,415,038 -0.21(-0.37%)
May 11, 2015 57.32 57.55 57.23 57.34 5,172,724 -0.22(-0.38%)
May 08, 2015 57.25 57.74 57.20 57.56 5,084,324 +1.35(+2.40%)
May 07, 2015 56.18 56.35 55.94 56.21 4,399,303 -0.21(-0.37%)
May 06, 2015 56.53 56.73 56.19 56.42 4,929,827 +0.38(+0.68%)
May 05, 2015 56.72 56.77 55.96 56.04 4,790,070 -0.93(-1.63%)
May 04, 2015 57.04 57.12 56.83 56.97 10,481,900 +0.00(+0.00%)
May 01, 2015 56.83 56.97 56.46 56.97 5,381,521 +0.45(+0.80%)
Apr 30, 2015 56.54 56.86 56.42 56.52 5,704,396 -0.14(-0.25%)
Apr 29, 2015 56.80 57.13 56.47 56.66 7,163,515 -0.47(-0.82%)
Apr 28, 2015 56.88 57.15 56.67 57.13 4,433,038 -0.08(-0.14%)
Apr 27, 2015 57.11 57.49 56.94 57.21 6,859,319 +0.49(+0.86%)
Apr 24, 2015 56.63 56.90 56.31 56.72 3,131,407 +0.22(+0.39%)
Apr 23, 2015 55.90 56.59 55.82 56.50 3,254,988 +0.31(+0.55%)
Apr 22, 2015 56.10 56.20 55.76 56.19 3,749,509 -0.01(-0.02%)
Apr 21, 2015 55.75 56.31 55.99 56.20 3,988,199 +0.45(+0.81%)
Apr 20, 2015 55.62 55.97 55.62 55.75 3,184,675 +0.11(+0.20%)
Apr 17, 2015 55.62 55.80 55.41 55.64 5,782,514 -0.81(-1.43%)
Apr 16, 2015 56.42 56.62 56.07 56.45 2,981,403 +0.08(+0.14%)
Apr 15, 2015 56.28 56.46 55.96 56.37 3,574,901 +0.29(+0.52%)
Apr 14, 2015 55.93 56.15 55.91 56.08 2,829,876 +0.47(+0.85%)
Apr 13, 2015 55.82 55.87 55.50 55.61 4,632,191 -0.28(-0.50%)
Apr 10, 2015 55.74 55.92 55.63 55.89 5,354,932 +0.16(+0.29%)
Apr 09, 2015 55.82 55.84 55.54 55.73 5,751,675 -0.01(-0.02%)
Apr 08, 2015 56.03 56.16 55.52 55.74 6,435,193 +0.15(+0.27%)
Apr 07, 2015 55.74 56.13 55.59 55.59 3,613,313 -0.15(-0.27%)
Apr 06, 2015 55.65 56.08 55.65 55.74 4,417,776 +0.49(+0.89%)
Apr 02, 2015 55.00 55.25 55.25 55.25 5,273,000 +0.50(+0.91%)
Apr 01, 2015 54.74 54.87 54.38 54.75 8,569,110 +0.53(+0.98%)
Mar 31, 2015 54.24 54.67 54.18 54.22 3,702,667 -0.90(-1.63%)
Mar 30, 2015 55.04 55.26 55.00 55.12 3,980,579 +0.12(+0.22%)
Mar 27, 2015 54.83 55.10 54.70 55.00 4,094,037 +0.16(+0.29%)
Mar 26, 2015 55.00 55.00 54.43 54.84 4,548,443 -0.55(-0.99%)
Mar 25, 2015 56.01 56.01 55.39 55.39 4,707,129 -0.66(-1.18%)
Mar 24, 2015 56.30 56.40 56.05 56.05 5,171,238 -0.07(-0.12%)
Mar 23, 2015 55.91 56.32 55.89 56.12 5,965,928 +0.25(+0.45%)
Mar 20, 2015 55.60 56.16 55.36 55.87 6,489,039 +1.41(+2.59%)
Mar 19, 2015 54.54 54.66 54.33 54.46 5,751,329 -0.76(-1.38%)
Mar 18, 2015 53.94 55.36 53.90 55.22 8,210,471 +1.25(+2.32%)
Mar 17, 2015 53.87 54.04 53.66 53.97 2,989,742 -0.15(-0.28%)
Mar 16, 2015 53.83 54.23 53.83 54.12 3,438,206 +0.71(+1.33%)
Mar 13, 2015 53.32 53.49 53.04 53.41 3,851,660 -0.38(-0.71%)
Mar 12, 2015 53.79 53.87 53.44 53.79 6,417,785 +0.45(+0.84%)
Mar 11, 2015 53.51 53.54 53.12 53.34 5,399,054 +0.03(+0.06%)
Mar 10, 2015 53.78 53.81 53.28 53.31 7,895,058 -1.33(-2.43%)
Mar 09, 2015 54.54 54.72 54.42 54.64 3,160,455 +0.22(+0.40%)
Mar 06, 2015 54.92 54.96 54.38 54.42 5,639,138 -1.05(-1.89%)
Mar 05, 2015 55.46 55.66 55.35 55.47 4,062,563 +0.17(+0.31%)
Mar 04, 2015 55.15 55.33 54.85 55.30 4,290,013 -0.20(-0.36%)
Mar 03, 2015 55.75 55.81 55.54 55.50 6,302,337 -0.47(-0.84%)
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.