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 (%)
Oct 31, 2016 46.97 47.11 46.83 47.01 2,016,023 -0.05(-0.11%)
Oct 28, 2016 47.01 47.22 46.98 47.06 3,251,668 -0.04(-0.08%)
Oct 27, 2016 47.26 47.28 47.04 47.10 1,628,369 +0.05(+0.11%)
Oct 26, 2016 47.07 47.25 46.98 47.05 1,670,117 -0.23(-0.49%)
Oct 25, 2016 47.27 47.38 47.11 47.28 2,633,184 -0.18(-0.38%)
Oct 24, 2016 47.59 47.66 47.36 47.46 5,896,927 -0.06(-0.13%)
Oct 21, 2016 47.28 47.55 47.26 47.52 1,675,807 -0.14(-0.29%)
Oct 20, 2016 47.50 47.78 47.46 47.66 3,244,325 +0.00(+0.00%)
Oct 19, 2016 47.56 47.76 47.56 47.66 2,032,642 +0.06(+0.13%)
Oct 18, 2016 47.63 47.72 47.47 47.60 1,740,330 +0.60(+1.28%)
Oct 17, 2016 47.06 47.16 46.90 47.00 1,782,622 -0.18(-0.38%)
Oct 14, 2016 47.41 47.57 47.18 47.18 2,274,826 +0.06(+0.13%)
Oct 13, 2016 46.72 47.24 46.57 47.12 2,985,313 -0.17(-0.36%)
Oct 12, 2016 47.39 47.47 47.15 47.29 2,102,477 -0.15(-0.32%)
Oct 11, 2016 48.04 48.06 47.32 47.44 3,107,763 -0.73(-1.52%)
Oct 10, 2016 48.09 48.31 48.09 48.17 1,169,039 +0.10(+0.21%)
Oct 07, 2016 48.20 48.23 47.72 48.07 2,743,019 -0.42(-0.87%)
Oct 06, 2016 48.61 48.62 48.41 48.49 2,204,734 -0.37(-0.76%)
Oct 05, 2016 48.87 48.94 48.73 48.86 3,380,488 +0.18(+0.37%)
Oct 04, 2016 48.89 49.02 48.51 48.68 4,001,141 +0.05(+0.10%)
Oct 03, 2016 48.71 48.74 48.53 48.63 3,548,267 -0.10(-0.21%)
Sep 30, 2016 48.42 48.87 48.33 48.73 7,641,520 +0.56(+1.16%)
Sep 29, 2016 48.77 48.92 48.03 48.17 3,655,486 -0.75(-1.53%)
Sep 28, 2016 48.63 48.93 48.34 48.92 3,152,273 +0.55(+1.14%)
Sep 27, 2016 47.91 48.44 47.81 48.37 2,266,875 +0.01(+0.02%)
Sep 26, 2016 48.42 48.52 48.31 48.36 2,177,956 -0.50(-1.02%)
Sep 23, 2016 48.82 49.04 48.82 48.86 1,882,448 -0.38(-0.77%)
Sep 22, 2016 49.47 49.59 49.19 49.24 4,031,202 +0.54(+1.11%)
Sep 21, 2016 48.32 48.76 48.13 48.70 3,826,091 +0.60(+1.25%)
Sep 20, 2016 48.30 48.35 48.04 48.10 1,743,385 +0.10(+0.21%)
Sep 19, 2016 48.16 48.23 47.88 48.00 2,488,653 +0.39(+0.82%)
Sep 16, 2016 47.79 47.79 47.52 47.61 2,792,893 -0.85(-1.75%)
Sep 15, 2016 48.03 48.52 47.92 48.46 2,686,242 +0.40(+0.83%)
Sep 14, 2016 48.01 48.31 47.96 48.06 2,992,957 +0.01(+0.02%)
Sep 13, 2016 48.48 48.51 47.88 48.05 5,644,276 -1.25(-2.54%)
Sep 12, 2016 48.39 49.31 48.39 49.30 4,705,948 +0.44(+0.90%)
Sep 09, 2016 49.50 49.51 48.85 48.86 4,515,754 -1.07(-2.14%)
Sep 08, 2016 50.00 50.12 49.82 49.93 2,628,969 +0.01(+0.02%)
Sep 07, 2016 50.00 50.12 49.84 49.92 4,457,876 -0.03(-0.06%)
Sep 06, 2016 49.77 49.99 49.70 49.95 5,688,461 +0.28(+0.56%)
Sep 02, 2016 49.50 49.67 49.67 49.67 7,499,900 +0.67(+1.37%)
Sep 01, 2016 48.87 49.01 48.69 49.00 4,319,080 +0.39(+0.80%)
Aug 31, 2016 48.70 48.83 48.46 48.61 3,132,632 -0.10(-0.21%)
Aug 30, 2016 48.90 48.94 48.63 48.71 4,538,103 -0.12(-0.25%)
Aug 29, 2016 48.46 48.83 48.46 48.83 1,852,931 +0.23(+0.47%)
Aug 26, 2016 49.09 49.55 48.42 48.60 5,348,488 -0.27(-0.55%)
Aug 25, 2016 48.96 49.05 48.83 48.87 1,806,976 -0.21(-0.43%)
Aug 24, 2016 49.31 49.38 49.07 49.08 3,346,829 -0.14(-0.28%)
Aug 23, 2016 49.34 49.49 49.22 49.22 3,791,924 +0.23(+0.47%)
Aug 22, 2016 48.74 49.08 48.69 48.99 1,604,593 +0.04(+0.08%)
Aug 19, 2016 48.79 49.01 48.69 48.95 2,020,146 -0.43(-0.87%)
Aug 18, 2016 49.11 49.39 49.08 49.38 2,617,985 +0.39(+0.80%)
Aug 17, 2016 48.82 49.14 48.62 48.99 3,134,286 -0.08(-0.16%)
Aug 16, 2016 49.17 49.28 49.06 49.07 4,113,300 -0.02(-0.04%)
Aug 15, 2016 49.09 49.20 49.05 49.09 1,432,639 +0.15(+0.31%)
Aug 12, 2016 49.17 49.17 48.88 48.94 1,558,370 -0.06(-0.12%)
Aug 11, 2016 48.82 49.14 48.82 49.00 2,319,986 +0.38(+0.78%)
Aug 10, 2016 48.66 48.74 48.56 48.62 2,209,519 +0.21(+0.43%)
Aug 09, 2016 48.13 48.54 48.12 48.41 2,543,468 +0.48(+1.00%)
Aug 08, 2016 47.91 47.95 47.84 47.93 1,743,164 +0.04(+0.08%)
Aug 05, 2016 47.65 47.92 47.64 47.89 2,450,171 +0.18(+0.38%)
Aug 04, 2016 47.53 47.71 47.48 47.71 8,029,892 +0.22(+0.47%)
Aug 03, 2016 47.37 47.51 47.30 47.49 4,263,303 -0.24(-0.51%)
Aug 02, 2016 47.79 47.87 47.54 47.73 4,587,793 -0.03(-0.06%)
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.