Europe ETF FTSE Vanguard (NY: VGK )

68.27 USD +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.77 48.89 48.51 48.52 4,202,567 -0.39(-0.80%)
Mar 30, 2016 48.98 49.21 48.81 48.91 3,819,046 +0.48(+0.99%)
Mar 29, 2016 47.57 48.43 47.46 48.43 6,574,762 +0.63(+1.32%)
Mar 28, 2016 47.77 47.88 47.62 47.80 2,828,486 +0.25(+0.53%)
Mar 24, 2016 47.37 47.55 47.55 47.55 3,243,900 -0.33(-0.69%)
Mar 23, 2016 48.27 48.29 47.86 47.88 2,333,149 -0.40(-0.83%)
Mar 22, 2016 47.98 48.40 47.91 48.28 3,331,432 -0.26(-0.54%)
Mar 21, 2016 48.57 48.68 48.44 48.54 2,543,145 -0.22(-0.45%)
Mar 18, 2016 48.82 48.94 48.65 48.76 3,682,248 -0.05(-0.10%)
Mar 17, 2016 48.41 48.87 48.25 48.81 4,550,186 +0.43(+0.89%)
Mar 16, 2016 47.46 48.39 47.46 48.38 3,805,534 +0.58(+1.21%)
Mar 15, 2016 47.76 47.85 47.66 47.80 2,182,232 -0.70(-1.44%)
Mar 14, 2016 48.48 48.64 48.39 48.50 2,461,248 -0.13(-0.27%)
Mar 11, 2016 48.17 48.63 48.14 48.63 3,618,494 +1.28(+2.70%)
Mar 10, 2016 47.75 48.10 46.93 47.35 16,572,803 +0.03(+0.06%)
Mar 09, 2016 47.31 47.46 47.16 47.32 3,496,190 +0.21(+0.45%)
Mar 08, 2016 47.51 47.51 47.09 47.11 7,540,630 -0.54(-1.13%)
Mar 07, 2016 47.10 47.79 47.08 47.65 3,593,364 +0.03(+0.06%)
Mar 04, 2016 47.62 47.88 47.54 47.62 6,941,590 +0.22(+0.46%)
Mar 03, 2016 46.96 47.43 46.91 47.40 4,051,599 +0.49(+1.04%)
Mar 02, 2016 46.54 46.94 46.38 46.91 3,617,410 +0.05(+0.11%)
Mar 01, 2016 46.33 46.89 46.22 46.86 4,052,299 +1.27(+2.79%)
Feb 29, 2016 45.78 46.05 45.57 45.59 3,027,416 -0.17(-0.37%)
Feb 26, 2016 46.08 46.15 45.69 45.76 3,050,684 -0.15(-0.33%)
Feb 25, 2016 45.60 45.93 45.38 45.91 7,471,509 +0.62(+1.37%)
Feb 24, 2016 44.66 45.35 44.47 45.29 3,441,297 -0.20(-0.44%)
Feb 23, 2016 46.08 46.12 45.49 45.49 3,024,610 -0.81(-1.75%)
Feb 22, 2016 46.12 46.38 46.10 46.30 3,481,108 +0.24(+0.52%)
Feb 19, 2016 45.75 46.08 45.57 46.06 2,542,432 -0.01(-0.02%)
Feb 18, 2016 46.44 46.45 46.01 46.07 4,457,021 -0.27(-0.58%)
Feb 17, 2016 45.92 46.44 45.85 46.34 11,926,147 +0.95(+2.09%)
Feb 16, 2016 45.43 45.43 44.87 45.39 6,632,654 +0.76(+1.70%)
Feb 12, 2016 44.08 44.63 44.63 44.63 5,007,200 +0.78(+1.78%)
Feb 11, 2016 43.93 44.07 43.47 43.85 16,143,017 -0.59(-1.33%)
Feb 10, 2016 44.62 44.89 44.38 44.44 5,419,396 +0.25(+0.57%)
Feb 09, 2016 43.72 44.41 43.66 44.19 8,549,511 -0.39(-0.87%)
Feb 08, 2016 44.69 44.73 44.20 44.58 7,567,999 -1.24(-2.71%)
Feb 05, 2016 46.35 46.43 45.68 45.82 7,394,634 -0.67(-1.44%)
Feb 04, 2016 46.16 46.66 46.02 46.49 7,679,320 -0.02(-0.04%)
Feb 03, 2016 46.29 46.53 45.51 46.51 8,670,377 +0.73(+1.59%)
Feb 02, 2016 46.27 46.30 45.71 45.78 6,364,053 -1.29(-2.74%)
Feb 01, 2016 46.68 47.22 46.55 47.07 3,540,718 -0.04(-0.08%)
Jan 29, 2016 46.38 47.11 46.38 47.11 6,472,820 +0.74(+1.60%)
Jan 28, 2016 46.67 46.73 45.96 46.37 4,536,041 +0.13(+0.28%)
Jan 27, 2016 46.45 46.90 46.10 46.24 6,301,833 -0.42(-0.90%)
Jan 26, 2016 45.98 46.66 45.98 46.66 4,834,599 +0.99(+2.17%)
Jan 25, 2016 45.97 46.12 45.67 45.67 6,850,725 -0.60(-1.30%)
Jan 22, 2016 46.17 46.39 45.94 46.27 6,002,513 +1.19(+2.64%)
Jan 21, 2016 44.51 45.29 44.18 45.08 8,103,915 +0.46(+1.03%)
Jan 20, 2016 44.76 44.88 43.79 44.62 12,231,244 -0.94(-2.06%)
Jan 19, 2016 45.88 45.90 45.24 45.56 8,381,249 +0.30(+0.67%)
Jan 15, 2016 45.47 45.26 45.26 45.26 8,674,900 -1.72(-3.67%)
Jan 14, 2016 46.53 47.17 46.22 46.98 12,323,809 +0.60(+1.29%)
Jan 13, 2016 47.48 47.57 46.31 46.38 6,787,819 -0.90(-1.90%)
Jan 12, 2016 47.39 47.44 46.83 47.28 5,588,651 +0.39(+0.83%)
Jan 11, 2016 47.24 47.26 46.52 46.89 6,073,211 +0.14(+0.30%)
Jan 08, 2016 47.64 47.64 46.66 46.75 7,418,536 -0.41(-0.87%)
Jan 07, 2016 47.16 47.66 47.09 47.16 9,804,785 -0.89(-1.85%)
Jan 06, 2016 47.89 48.23 47.80 48.05 4,513,112 -0.81(-1.66%)
Jan 05, 2016 48.84 48.90 48.46 48.86 4,352,517 -0.29(-0.59%)
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.