Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.50 32.61 32.40 32.45 2,300,709 +0.01(+0.04%)
Nov 29, 2012 32.38 32.50 32.22 32.44 4,577,571 +0.31(+0.96%)
Nov 28, 2012 31.68 32.15 31.58 32.13 3,495,284 +0.30(+0.93%)
Nov 27, 2012 31.91 32.01 31.80 31.83 1,615,994 -0.18(-0.56%)
Nov 26, 2012 31.91 32.02 31.84 32.01 1,967,485 -0.12(-0.39%)
Nov 23, 2012 31.93 32.13 31.89 32.13 1,869,969 +0.78(+2.50%)
Nov 21, 2012 31.30 31.38 31.27 31.35 2,229,216 +0.09(+0.29%)
Nov 20, 2012 31.09 31.29 30.99 31.26 1,684,735 +0.11(+0.35%)
Nov 19, 2012 30.81 31.15 30.79 31.15 2,793,101 +0.76(+2.51%)
Nov 16, 2012 30.50 30.51 30.14 30.39 4,343,756 -0.19(-0.63%)
Nov 15, 2012 30.74 30.82 30.49 30.58 1,363,585 -0.01(-0.04%)
Nov 14, 2012 31.07 31.08 30.53 30.59 2,473,077 -0.27(-0.89%)
Nov 13, 2012 30.72 31.14 30.68 30.87 1,717,542 -0.16(-0.51%)
Nov 12, 2012 31.06 31.12 30.96 31.03 1,809,066 +0.06(+0.20%)
Nov 09, 2012 30.83 31.15 30.81 30.96 3,318,816 -0.05(-0.16%)
Nov 08, 2012 31.22 31.36 31.01 31.01 4,478,575 -0.34(-1.07%)
Nov 07, 2012 31.49 31.49 31.19 31.35 2,532,503 -0.55(-1.73%)
Nov 06, 2012 31.71 31.95 31.55 31.90 1,442,995 +0.35(+1.11%)
Nov 05, 2012 31.56 31.62 31.47 31.55 2,040,607 -0.12(-0.39%)
Nov 02, 2012 32.00 32.00 31.67 31.67 2,126,434 -0.34(-1.05%)
Nov 01, 2012 31.90 32.09 31.85 32.01 2,103,062 +0.34(+1.09%)
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%)
Oct 01, 2012 31.54 31.80 31.38 31.47 4,826,843 +0.35(+1.13%)
Sep 28, 2012 31.47 31.50 31.07 31.12 4,108,119 -0.69(-2.16%)
Sep 27, 2012 31.56 31.88 31.41 31.80 2,632,509 +0.43(+1.36%)
Sep 26, 2012 31.53 31.57 31.33 31.38 4,109,520 -0.45(-1.43%)
Sep 25, 2012 32.17 32.33 31.82 31.83 2,365,223 -0.29(-0.90%)
Sep 24, 2012 31.95 32.17 31.91 32.12 3,539,969 -0.15(-0.45%)
Sep 21, 2012 32.39 32.43 32.24 32.26 2,487,024 +0.13(+0.40%)
Sep 20, 2012 31.96 32.20 31.83 32.14 3,052,662 -0.25(-0.77%)
Sep 19, 2012 32.28 32.49 32.16 32.39 2,188,444 +0.13(+0.40%)
Sep 18, 2012 32.22 32.36 32.16 32.26 1,917,417 -0.18(-0.56%)
Sep 17, 2012 32.58 32.71 32.39 32.44 2,321,672 -0.18(-0.56%)
Sep 14, 2012 32.60 32.86 32.51 32.62 9,290,368 +0.34(+1.04%)
Sep 13, 2012 31.68 32.37 31.56 32.28 4,807,139 +0.53(+1.67%)
Sep 12, 2012 31.85 31.85 31.61 31.75 3,468,842 +0.11(+0.34%)
Sep 11, 2012 31.32 31.70 31.32 31.65 4,740,088 +0.46(+1.47%)
Sep 10, 2012 31.34 31.46 31.16 31.19 2,918,118 -0.32(-1.02%)
Sep 07, 2012 31.44 31.53 31.36 31.51 7,964,552 +0.44(+1.41%)
Sep 06, 2012 30.45 31.11 30.45 31.08 6,606,071 +0.91(+3.03%)
Sep 05, 2012 30.24 30.31 30.10 30.16 1,511,149 +0.02(+0.07%)
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.