Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.19 40.21 40.00 40.02 3,823,710 +0.15(+0.39%)
Nov 27, 2013 39.90 40.00 39.79 39.86 3,095,286 +0.20(+0.51%)
Nov 26, 2013 39.65 39.74 39.58 39.66 2,644,320 +0.01(+0.02%)
Nov 25, 2013 39.72 39.74 39.60 39.65 4,230,861 -0.08(-0.19%)
Nov 22, 2013 39.61 39.74 39.56 39.73 2,541,701 +0.22(+0.55%)
Nov 21, 2013 39.38 39.52 39.28 39.51 5,950,955 +0.34(+0.87%)
Nov 20, 2013 39.59 39.67 39.09 39.17 5,027,914 -0.36(-0.92%)
Nov 19, 2013 39.56 39.65 39.42 39.54 4,830,326 -0.08(-0.20%)
Nov 18, 2013 39.89 39.91 39.58 39.62 3,847,338 +0.05(+0.13%)
Nov 15, 2013 39.45 39.56 39.41 39.56 3,538,707 +0.21(+0.53%)
Nov 14, 2013 39.16 39.40 39.12 39.35 5,494,744 +0.27(+0.70%)
Nov 12, 2013 39.15 39.24 39.00 39.08 5,865,651 -0.23(-0.59%)
Nov 11, 2013 39.25 39.34 39.22 39.31 5,090,463 +0.12(+0.30%)
Nov 08, 2013 38.85 39.19 38.82 39.19 8,716,155 +0.21(+0.54%)
Nov 07, 2013 39.45 39.48 38.94 38.98 9,484,250 -0.62(-1.58%)
Nov 06, 2013 39.63 39.74 39.52 39.61 5,175,427 +0.37(+0.95%)
Nov 05, 2013 39.17 39.31 39.01 39.24 9,292,896 -0.36(-0.92%)
Nov 04, 2013 39.47 39.61 39.40 39.60 7,160,357 +0.24(+0.60%)
Nov 01, 2013 39.37 39.42 39.12 39.36 7,984,603 -0.25(-0.63%)
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%)
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.