Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.62 -0.98 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.92	31.92	31.54	31.67	2,056,846	+0.04(+0.13%)
Oct 26, 2012	31.58	31.62	31.62	31.62	4,090,173	+0.02(+0.07%)
Oct 25, 2012	31.80	31.85	31.47	31.60	1,203,842	+0.19(+0.61%)
Oct 24, 2012	31.60	31.64	31.41	31.41	967,879	-0.01(-0.02%)
Oct 23, 2012	31.49	31.51	31.27	31.42	3,329,429	-0.61(-1.91%)
Oct 19, 2012	32.38	32.38	32.00	32.03	1,830,957	-0.42(-1.29%)
Oct 18, 2012	32.51	32.71	32.40	32.45	3,521,652	-0.21(-0.65%)
Oct 17, 2012	32.52	32.70	32.45	32.66	1,674,645	+0.30(+0.91%)
Oct 16, 2012	32.17	32.39	32.13	32.37	2,386,684	+0.58(+1.82%)
Oct 15, 2012	31.67	31.81	31.49	31.79	1,947,368	+0.34(+1.07%)
Oct 12, 2012	31.60	31.72	31.40	31.45	2,276,781	-0.03(-0.09%)
Oct 11, 2012	31.64	31.73	31.47	31.48	1,651,569	+0.25(+0.81%)
Oct 10, 2012	31.32	31.40	31.12	31.23	1,660,871	-0.01(-0.02%)
Oct 09, 2012	31.59	31.64	31.23	31.23	2,681,384	-0.56(-1.77%)
Oct 08, 2012	31.78	31.85	31.70	31.80	4,219,966	-0.25(-0.77%)
Oct 05, 2012	32.24	32.37	31.97	32.04	2,150,727	+0.07(+0.21%)
Oct 04, 2012	31.77	31.97	31.66	31.97	2,440,325	+0.45(+1.44%)
Oct 03, 2012	31.62	31.69	31.48	31.52	1,520,245	-0.16(-0.50%)
Oct 02, 2012	31.86	31.91	31.56	31.68	1,771,785	+0.21(+0.68%)

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.