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 29, 2013 41.06 41.08 40.86 40.88 3,742,593 +0.16(+0.39%)
Nov 27, 2013 40.76 40.86 40.65 40.73 3,029,622 +0.21(+0.51%)
Nov 26, 2013 40.51 40.61 40.44 40.52 2,588,222 +0.01(+0.02%)
Nov 25, 2013 40.59 40.60 40.46 40.51 4,141,106 -0.08(-0.19%)
Nov 22, 2013 40.46 40.61 40.41 40.59 2,487,780 +0.22(+0.55%)
Nov 21, 2013 40.24 40.38 40.14 40.37 5,824,710 +0.35(+0.87%)
Nov 20, 2013 40.45 40.53 39.94 40.02 4,921,251 -0.37(-0.92%)
Nov 19, 2013 40.42 40.51 40.28 40.39 4,727,854 -0.08(-0.20%)
Nov 18, 2013 40.76 40.77 40.44 40.47 3,765,720 +0.05(+0.13%)
Nov 15, 2013 40.31 40.42 40.26 40.42 3,463,636 +0.21(+0.53%)
Nov 14, 2013 40.01 40.26 39.97 40.21 5,378,177 +0.28(+0.70%)
Nov 12, 2013 40.00 40.09 39.84 39.93 5,741,216 -0.24(-0.59%)
Nov 11, 2013 40.10 40.19 40.07 40.16 4,982,472 +0.12(+0.30%)
Nov 08, 2013 39.69 40.04 39.67 40.04 8,531,249 +0.21(+0.54%)
Nov 07, 2013 40.31 40.34 39.79 39.83 9,283,049 -0.64(-1.58%)
Nov 06, 2013 40.49 40.60 40.38 40.47 5,065,634 +0.38(+0.95%)
Nov 05, 2013 40.01 40.16 39.85 40.09 9,095,754 -0.37(-0.92%)
Nov 04, 2013 40.33 40.46 40.25 40.46 7,008,456 +0.24(+0.60%)
Nov 01, 2013 40.22 40.28 39.97 40.21 7,815,216 -0.26(-0.63%)
Oct 31, 2013 40.59 40.66 40.38 40.47 6,175,259 -0.21(-0.53%)
Oct 30, 2013 40.90 40.91 40.50 40.68 9,937,144 -0.16(-0.38%)
Oct 29, 2013 40.86 40.89 40.75 40.84 6,464,078 +0.07(+0.17%)
Oct 28, 2013 40.73 40.86 40.65 40.77 7,003,245 -0.19(-0.47%)
Oct 25, 2013 40.90 40.96 40.79 40.96 7,013,755 +0.01(+0.02%)
Oct 24, 2013 40.88 40.96 40.78 40.96 4,362,160 +0.26(+0.65%)
Oct 23, 2013 40.64 40.69 40.54 40.69 4,202,665 -0.19(-0.45%)
Oct 22, 2013 40.68 40.97 40.65 40.88 6,267,359 +0.45(+1.11%)
Oct 21, 2013 40.29 40.43 40.26 40.43 3,666,669 +0.11(+0.27%)
Oct 18, 2013 40.20 40.34 40.12 40.32 5,890,103 +0.25(+0.63%)
Oct 17, 2013 39.75 40.10 39.72 40.07 8,923,451 +0.65(+1.65%)
Oct 16, 2013 39.33 39.47 39.29 39.42 6,508,349 +0.27(+0.69%)
Oct 15, 2013 39.23 39.28 39.15 39.15 5,343,118 -0.14(-0.36%)
Oct 14, 2013 39.07 39.34 39.05 39.29 6,382,777 +0.10(+0.25%)
Oct 11, 2013 39.02 39.20 38.99 39.19 4,112,706 +0.22(+0.57%)
Oct 10, 2013 38.64 39.03 38.61 38.97 5,185,864 +0.80(+2.10%)
Oct 09, 2013 38.22 38.30 38.00 38.17 11,816,767 -0.12(-0.32%)
Oct 08, 2013 38.67 38.70 38.28 38.29 4,076,631 -0.41(-1.05%)
Oct 07, 2013 38.59 38.85 38.55 38.70 5,319,069 -0.19(-0.48%)
Oct 04, 2013 38.85 39.01 38.83 38.88 7,095,902 -0.02(-0.06%)
Oct 03, 2013 39.07 39.08 38.85 38.90 4,328,447 -0.21(-0.53%)
Oct 02, 2013 39.05 39.14 38.85 39.11 8,063,822 +0.01(+0.02%)
Oct 01, 2013 38.97 39.18 38.86 39.10 6,435,961 +0.03(+0.07%)
Sep 27, 2013 39.04 39.15 38.97 39.07 3,284,347 -0.01(-0.02%)
Sep 26, 2013 39.00 39.18 38.95 39.08 1,929,653 -0.01(-0.04%)
Sep 25, 2013 38.99 39.17 38.95 39.10 5,789,163 +0.11(+0.27%)
Sep 24, 2013 39.03 39.17 38.91 38.99 5,825,758 -0.11(-0.27%)
Sep 23, 2013 39.19 39.21 38.90 39.10 6,276,427 -0.05(-0.14%)
Sep 20, 2013 39.35 39.35 39.15 39.15 9,298,808 -0.26(-0.65%)
Sep 19, 2013 39.63 39.63 39.33 39.41 7,459,552 -0.19(-0.48%)
Sep 18, 2013 38.62 39.63 38.47 39.60 8,030,536 +0.97(+2.52%)
Sep 17, 2013 38.55 38.62 38.48 38.62 2,578,394 +0.02(+0.06%)
Sep 16, 2013 38.78 38.78 38.55 38.60 4,672,206 +0.28(+0.74%)
Sep 13, 2013 38.18 38.33 38.04 38.32 12,846,859 +0.18(+0.47%)
Sep 12, 2013 38.16 38.31 38.11 38.14 6,992,254 -0.17(-0.44%)
Sep 11, 2013 38.06 38.32 38.04 38.31 3,948,381 +0.27(+0.71%)
Sep 10, 2013 37.94 38.07 37.89 38.04 7,178,434 +0.47(+1.25%)
Sep 09, 2013 37.32 37.63 37.32 37.57 4,177,047 +0.38(+1.01%)
Sep 06, 2013 37.19 37.28 36.91 37.20 5,690,904 +0.24(+0.65%)
Sep 05, 2013 36.88 37.02 36.82 36.96 2,948,662 -0.02(-0.06%)
Sep 04, 2013 36.56 37.03 36.52 36.98 3,850,829 +0.21(+0.56%)
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.