Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.12 +1.30 (+1.85%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.72 39.80 39.52 39.61 6,309,102 -0.21(-0.53%)
Oct 30, 2013 40.03 40.04 39.64 39.82 10,152,522 -0.15(-0.38%)
Oct 29, 2013 39.99 40.03 39.88 39.98 6,604,181 +0.07(+0.17%)
Oct 28, 2013 39.87 40.00 39.79 39.91 7,155,034 -0.19(-0.47%)
Oct 25, 2013 40.03 40.09 39.93 40.09 7,165,771 +0.01(+0.02%)
Oct 24, 2013 40.01 40.09 39.91 40.09 4,456,705 +0.26(+0.65%)
Oct 23, 2013 39.78 39.83 39.68 39.83 4,293,754 -0.18(-0.45%)
Oct 22, 2013 39.82 40.10 39.79 40.01 6,403,198 +0.44(+1.11%)
Oct 21, 2013 39.43 39.57 39.41 39.57 3,746,141 +0.10(+0.27%)
Oct 18, 2013 39.35 39.48 39.27 39.47 6,017,765 +0.25(+0.63%)
Oct 17, 2013 38.91 39.25 38.87 39.22 9,116,859 +0.64(+1.65%)
Oct 16, 2013 38.50 38.64 38.45 38.58 6,649,411 +0.27(+0.69%)
Oct 15, 2013 38.40 38.45 38.31 38.31 5,458,925 -0.14(-0.36%)
Oct 14, 2013 38.24 38.51 38.22 38.45 6,521,117 +0.09(+0.25%)
Oct 11, 2013 38.19 38.37 38.16 38.36 4,201,845 +0.22(+0.57%)
Oct 10, 2013 37.82 38.20 37.79 38.14 5,298,262 +0.78(+2.10%)
Oct 09, 2013 37.41 37.48 37.19 37.36 12,072,884 -0.12(-0.32%)
Oct 08, 2013 37.85 37.88 37.46 37.48 4,164,988 -0.40(-1.05%)
Oct 07, 2013 37.77 38.02 37.73 37.88 5,434,355 -0.18(-0.48%)
Oct 04, 2013 38.02 38.18 38.01 38.06 7,249,699 -0.02(-0.06%)
Oct 03, 2013 38.24 38.25 38.02 38.08 4,422,262 -0.20(-0.53%)
Oct 02, 2013 38.22 38.31 38.02 38.28 8,238,598 +0.01(+0.02%)
Oct 01, 2013 38.15 38.35 38.04 38.27 6,575,454 +0.03(+0.07%)
Sep 27, 2013 38.21 38.32 38.15 38.25 3,355,532 -0.01(-0.02%)
Sep 26, 2013 38.17 38.35 38.13 38.25 1,971,477 -0.01(-0.04%)
Sep 25, 2013 38.16 38.34 38.12 38.27 5,914,637 +0.10(+0.27%)
Sep 24, 2013 38.20 38.34 38.09 38.16 5,952,026 -0.10(-0.27%)
Sep 23, 2013 38.36 38.38 38.07 38.27 6,412,462 -0.05(-0.14%)
Sep 20, 2013 38.51 38.52 38.32 38.32 9,500,349 -0.25(-0.65%)
Sep 19, 2013 38.78 38.78 38.49 38.57 7,621,229 -0.19(-0.48%)
Sep 18, 2013 37.80 38.79 37.65 38.76 8,204,589 +0.95(+2.52%)
Sep 17, 2013 37.73 37.80 37.67 37.80 2,634,278 +0.02(+0.06%)
Sep 16, 2013 37.96 37.96 37.74 37.78 4,773,471 +0.28(+0.74%)
Sep 13, 2013 37.37 37.52 37.23 37.51 13,125,300 +0.17(+0.47%)
Sep 12, 2013 37.35 37.50 37.30 37.33 7,143,803 -0.17(-0.45%)
Sep 11, 2013 37.26 37.51 37.23 37.50 4,033,958 +0.26(+0.71%)
Sep 10, 2013 37.13 37.26 37.09 37.23 7,334,018 +0.46(+1.25%)
Sep 09, 2013 36.53 36.83 36.53 36.78 4,267,580 +0.37(+1.01%)
Sep 06, 2013 36.40 36.49 36.13 36.41 5,814,248 +0.24(+0.65%)
Sep 05, 2013 36.10 36.23 36.04 36.17 3,012,571 -0.02(-0.06%)
Sep 04, 2013 35.78 36.24 35.75 36.19 3,934,291 +0.20(+0.56%)
Sep 03, 2013 36.12 36.14 35.80 35.99 5,599,402 +0.51(+1.45%)
Aug 30, 2013 35.71 35.71 35.43 35.48 4,660,769 -0.37(-1.03%)
Aug 29, 2013 35.76 35.98 35.75 35.84 5,075,456 -0.10(-0.29%)
Aug 28, 2013 35.74 36.02 35.71 35.95 3,678,366 -0.04(-0.12%)
Aug 27, 2013 36.21 36.37 35.99 35.99 5,468,277 -0.79(-2.14%)
Aug 26, 2013 36.82 36.88 36.73 36.78 4,438,647 -0.18(-0.49%)
Aug 23, 2013 36.84 36.97 36.74 36.96 3,174,164 +0.19(+0.51%)
Aug 22, 2013 36.61 36.78 36.60 36.77 5,567,267 +0.46(+1.26%)
Aug 21, 2013 36.49 36.63 36.19 36.31 5,709,254 -0.38(-1.02%)
Aug 20, 2013 36.59 36.78 36.52 36.69 4,183,047 +0.11(+0.30%)
Aug 19, 2013 36.80 36.82 36.57 36.57 4,325,227 -0.33(-0.89%)
Aug 16, 2013 36.87 36.96 36.80 36.90 4,893,796 +0.10(+0.26%)
Aug 15, 2013 36.51 36.82 36.27 36.80 5,631,838 -0.19(-0.51%)
Aug 14, 2013 36.99 37.07 36.95 36.99 5,320,775 +0.05(+0.13%)
Aug 13, 2013 36.80 37.00 36.62 36.94 5,356,354 +0.23(+0.62%)
Aug 12, 2013 36.65 36.79 36.65 36.71 4,478,370 -0.19(-0.51%)
Aug 09, 2013 36.84 36.98 36.79 36.90 5,046,211 +0.09(+0.25%)
Aug 08, 2013 36.71 36.91 36.64 36.81 6,772,193 +0.39(+1.07%)
Aug 07, 2013 36.39 36.50 36.35 36.42 4,070,471 +0.06(+0.15%)
Aug 06, 2013 36.57 36.60 36.27 36.37 3,153,383 -0.11(-0.30%)
Aug 05, 2013 36.40 36.48 36.29 36.47 4,765,743 -0.06(-0.16%)
Aug 02, 2013 36.32 36.55 36.30 36.53 4,824,076 +0.17(+0.48%)
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.