Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.90 35.45 34.90 35.45 8,602,385 +0.56(+1.60%)
Jan 28, 2016 35.12 35.16 34.58 34.89 6,028,403 +0.10(+0.28%)
Jan 27, 2016 34.95 35.29 34.68 34.79 8,375,143 -0.32(-0.90%)
Jan 26, 2016 34.60 35.11 34.60 35.11 6,425,187 +0.74(+2.17%)
Jan 25, 2016 34.59 34.70 34.36 34.36 9,104,621 -0.45(-1.30%)
Jan 22, 2016 34.74 34.91 34.57 34.82 7,977,346 +0.90(+2.64%)
Jan 21, 2016 33.49 34.08 33.25 33.92 10,770,112 +0.35(+1.03%)
Jan 20, 2016 33.68 33.77 32.95 33.57 16,255,337 -0.71(-2.06%)
Jan 19, 2016 34.52 34.54 34.04 34.28 11,138,689 +0.23(+0.67%)
Jan 15, 2016 34.21 34.05 34.05 34.05 11,528,952 -1.30(-3.67%)
Jan 14, 2016 35.01 35.49 34.78 35.35 16,378,356 +0.45(+1.29%)
Jan 13, 2016 35.73 35.79 34.85 34.90 9,021,019 -0.68(-1.90%)
Jan 12, 2016 35.66 35.70 35.24 35.58 7,427,323 +0.29(+0.83%)
Jan 11, 2016 35.55 35.56 35.00 35.28 8,071,304 +0.11(+0.30%)
Jan 08, 2016 35.85 35.85 35.11 35.18 9,859,243 -0.31(-0.87%)
Jan 07, 2016 35.49 35.86 35.43 35.49 13,030,570 -0.67(-1.85%)
Jan 06, 2016 36.03 36.29 35.97 36.16 5,997,931 -0.61(-1.66%)
Jan 05, 2016 36.75 36.79 36.46 36.76 5,784,500 -0.22(-0.59%)
Jan 04, 2016 36.98 37.01 36.46 36.98 8,711,302 -0.55(-1.46%)
Dec 31, 2015 37.84 37.53 37.53 37.53 7,578,762 -0.54(-1.42%)
Dec 30, 2015 38.19 38.25 38.07 38.07 4,897,703 -0.30(-0.78%)
Dec 29, 2015 38.22 38.42 38.16 38.37 7,005,799 +0.35(+0.91%)
Dec 28, 2015 38.06 38.09 37.87 38.03 8,459,630 -0.11(-0.30%)
Dec 24, 2015 38.14 38.14 38.14 38.14 2,600,988 +0.01(+0.02%)
Dec 23, 2015 37.74 38.13 37.74 38.13 9,157,094 +0.70(+1.87%)
Dec 22, 2015 37.22 37.46 37.13 37.43 7,124,886 +0.27(+0.73%)
Dec 21, 2015 37.31 37.49 36.98 37.16 7,263,617 +0.20(+0.53%)
Dec 18, 2015 37.21 37.30 36.96 36.97 9,956,171 -0.44(-1.18%)
Dec 17, 2015 37.83 37.83 37.40 37.41 10,004,314 -0.52(-1.36%)
Dec 16, 2015 37.56 38.00 37.39 37.93 11,000,114 +0.70(+1.87%)
Dec 15, 2015 37.25 37.42 37.15 37.23 9,368,019 +0.28(+0.75%)
Dec 14, 2015 37.02 37.09 36.55 36.95 10,408,678 +0.02(+0.06%)
Dec 11, 2015 37.22 37.26 36.91 36.93 9,594,633 -0.67(-1.79%)
Dec 10, 2015 37.81 37.86 37.59 37.60 7,030,032 -0.13(-0.36%)
Dec 09, 2015 37.82 38.17 37.48 37.74 6,715,700 -0.04(-0.10%)
Dec 08, 2015 37.78 37.91 37.64 37.78 5,865,255 -0.62(-1.62%)
Dec 07, 2015 38.48 38.49 38.25 38.40 3,564,934 -0.28(-0.74%)
Dec 04, 2015 38.21 38.70 38.18 38.68 6,034,640 +0.42(+1.10%)
Dec 03, 2015 38.72 38.74 38.11 38.26 7,985,204 -0.11(-0.29%)
Dec 02, 2015 38.64 38.73 38.33 38.37 5,424,928 -0.47(-1.22%)
Dec 01, 2015 38.76 38.85 38.62 38.85 4,946,198 +0.31(+0.80%)
Nov 30, 2015 38.62 38.68 38.53 38.54 7,004,543 +0.04(+0.10%)
Nov 27, 2015 38.50 38.54 38.45 38.50 1,583,250 +0.21(+0.55%)
Nov 25, 2015 38.23 38.29 38.29 38.29 3,187,504 +0.25(+0.65%)
Nov 24, 2015 37.78 38.11 37.76 38.05 5,135,612 -0.12(-0.31%)
Nov 23, 2015 38.31 38.43 38.08 38.17 4,294,250 -0.28(-0.74%)
Nov 20, 2015 38.78 38.81 38.42 38.45 3,749,125 -0.28(-0.72%)
Nov 19, 2015 38.76 38.88 38.68 38.73 4,633,498 +0.20(+0.53%)
Nov 18, 2015 38.29 38.57 38.21 38.52 8,655,920 +0.43(+1.12%)
Nov 17, 2015 38.23 38.35 37.99 38.10 9,007,779 +0.06(+0.16%)
Nov 16, 2015 37.51 38.05 37.51 38.04 4,198,683 +0.51(+1.36%)
Nov 13, 2015 37.60 37.70 37.41 37.53 5,171,207 -0.31(-0.83%)
Nov 12, 2015 38.05 38.18 37.84 37.84 5,508,906 -0.59(-1.54%)
Nov 11, 2015 38.58 38.60 38.34 38.43 3,535,638 +0.19(+0.49%)
Nov 10, 2015 38.08 38.26 37.98 38.25 5,886,434 -0.13(-0.35%)
Nov 09, 2015 38.56 38.58 38.22 38.38 3,146,080 -0.37(-0.97%)
Nov 06, 2015 38.70 38.82 38.50 38.76 4,055,404 -0.22(-0.56%)
Nov 05, 2015 39.14 39.17 38.88 38.97 3,194,044 -0.11(-0.29%)
Nov 04, 2015 39.42 39.43 38.98 39.09 8,193,646 -0.27(-0.69%)
Nov 03, 2015 39.11 39.45 39.05 39.36 5,865,897 -0.13(-0.32%)
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.