Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.36 23.69 23.16 23.69 739,574 +0.20(+0.86%)
Nov 26, 2008 22.65 23.65 22.48 23.49 1,079,350 +0.26(+1.11%)
Nov 25, 2008 23.54 23.78 22.70 23.23 1,381,171 +0.40(+1.77%)
Nov 24, 2008 21.77 23.20 21.68 22.82 1,119,070 +1.63(+7.69%)
Nov 21, 2008 21.09 21.24 19.94 21.19 1,849,114 +1.10(+5.49%)
Nov 20, 2008 21.15 21.73 19.93 20.09 1,293,885 -1.26(-5.91%)
Nov 19, 2008 22.68 22.87 21.34 21.35 763,999 -1.54(-6.72%)
Nov 18, 2008 22.49 23.28 22.32 22.89 685,465 +0.04(+0.19%)
Nov 17, 2008 23.17 23.52 22.61 22.85 803,346 -0.47(-2.02%)
Nov 14, 2008 23.54 24.22 23.07 23.32 1,140,326 -1.37(-5.56%)
Nov 13, 2008 23.01 24.73 22.08 24.69 1,191,216 +1.88(+8.25%)
Nov 12, 2008 23.52 23.65 22.71 22.81 691,513 -1.37(-5.65%)
Nov 11, 2008 24.33 24.57 23.70 24.18 778,736 -0.63(-2.52%)
Nov 10, 2008 25.78 25.86 24.46 24.80 1,327,077 -0.66(-2.58%)
Nov 07, 2008 24.87 25.53 24.81 25.46 889,470 +1.40(+5.84%)
Nov 06, 2008 25.43 25.73 23.84 24.06 898,270 -1.62(-6.31%)
Nov 05, 2008 26.49 27.17 25.61 25.68 756,639 -1.76(-6.41%)
Nov 04, 2008 26.39 27.44 26.25 27.44 631,103 +2.04(+8.01%)
Nov 03, 2008 25.29 25.60 25.16 25.40 723,053 -0.18(-0.70%)
Oct 31, 2008 24.82 25.88 24.56 25.58 704,766 +0.39(+1.53%)
Oct 30, 2008 25.57 25.74 24.50 25.19 912,418 +0.53(+2.16%)
Oct 29, 2008 24.00 25.35 23.86 24.66 1,760,307 +0.70(+2.92%)
Oct 28, 2008 22.71 24.10 21.81 23.96 1,928,776 +2.56(+11.98%)
Oct 27, 2008 21.58 22.40 21.40 21.40 1,315,520 -1.13(-5.01%)
Oct 24, 2008 21.53 23.03 21.53 22.52 1,547,464 -1.41(-5.89%)
Oct 23, 2008 23.59 24.31 22.83 23.93 1,485,969 +0.30(+1.27%)
Oct 22, 2008 24.61 24.65 22.95 23.63 1,319,680 -1.79(-7.04%)
Oct 21, 2008 26.14 26.42 25.27 25.42 672,760 -1.67(-6.18%)
Oct 20, 2008 26.07 27.11 26.02 27.10 1,231,653 +1.29(+4.99%)
Oct 17, 2008 25.00 26.93 24.98 25.81 938,123 -0.47(-1.80%)
Oct 16, 2008 25.48 26.31 24.27 26.28 1,259,516 +1.29(+5.18%)
Oct 15, 2008 27.23 27.41 24.98 24.99 1,436,667 -3.17(-11.26%)
Oct 14, 2008 29.11 29.25 27.49 28.16 1,797,632 -0.26(-0.91%)
Oct 13, 2008 26.26 28.42 26.26 28.42 1,209,554 +3.53(+14.19%)
Oct 10, 2008 24.14 25.85 23.38 24.88 1,518,668 -0.58(-2.26%)
Oct 09, 2008 27.94 28.06 25.28 25.46 1,414,647 -1.77(-6.49%)
Oct 08, 2008 27.76 28.55 26.95 27.23 1,514,670 -0.67(-2.40%)
Oct 07, 2008 29.92 30.13 27.88 27.89 1,297,126 -1.43(-4.87%)
Oct 06, 2008 30.00 30.05 28.26 29.32 1,997,836 -1.72(-5.55%)
Oct 03, 2008 31.33 32.42 31.03 31.05 1,733,379 -0.09(-0.28%)
Oct 02, 2008 32.03 32.10 31.03 31.13 579,640 -1.40(-4.31%)
Oct 01, 2008 32.36 32.84 31.88 32.54 507,069 -0.18(-0.56%)
Sep 30, 2008 32.09 32.77 32.01 32.72 612,070 +1.37(+4.38%)
Sep 29, 2008 33.19 33.20 30.67 31.35 1,103,109 -3.70(-10.55%)
Sep 26, 2008 34.79 35.06 34.50 35.04 0 -0.45(-1.28%)
Sep 25, 2008 35.18 35.61 35.02 35.50 877,254 +0.97(+2.81%)
Sep 24, 2008 35.20 35.20 34.43 34.53 444,116 -0.10(-0.28%)
Sep 23, 2008 35.31 35.56 34.50 34.63 987,986 -0.99(-2.77%)
Sep 22, 2008 36.10 36.20 35.29 35.61 1,199,667 -0.58(-1.61%)
Sep 19, 2008 31.70 36.35 31.70 36.20 0 +2.33(+6.88%)
Sep 18, 2008 32.03 34.06 32.03 33.87 857,889 +1.41(+4.34%)
Sep 17, 2008 33.15 33.33 32.11 32.46 1,169,370 -1.09(-3.26%)
Sep 16, 2008 33.55 33.76 32.71 33.55 1,019,715 -0.45(-1.34%)
Sep 15, 2008 33.81 34.42 33.73 34.01 986,128 -1.47(-4.15%)
Sep 12, 2008 34.70 35.52 34.66 35.48 424,032 +0.78(+2.24%)
Sep 11, 2008 34.65 34.71 33.82 34.70 818,651 -0.04(-0.12%)
Sep 10, 2008 34.66 35.04 34.60 34.74 690,530 +0.19(+0.55%)
Sep 09, 2008 35.47 35.52 34.55 34.55 570,634 -0.93(-2.63%)
Sep 08, 2008 35.60 36.10 35.07 35.48 550,870 +0.53(+1.51%)
Sep 05, 2008 35.01 35.14 34.49 34.96 0 -0.23(-0.66%)
Sep 04, 2008 36.48 36.51 35.17 35.19 859,282 -1.70(-4.62%)
Sep 03, 2008 36.69 37.04 36.64 36.89 678,685 -0.25(-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.