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 30, 2016 36.49 36.53 36.32 36.39 5,222,889 -0.02(-0.07%)
Nov 29, 2016 36.13 36.47 36.11 36.42 3,631,577 +0.32(+0.88%)
Nov 28, 2016 36.27 36.28 36.09 36.10 3,158,537 -0.43(-1.17%)
Nov 25, 2016 36.47 36.53 36.43 36.53 1,696,981 +0.30(+0.83%)
Nov 23, 2016 36.23 36.23 36.23 0 -0.26(-0.72%)
Nov 22, 2016 36.48 36.52 36.32 36.49 2,926,581 +0.03(+0.09%)
Nov 21, 2016 36.28 36.47 36.26 36.46 4,681,792 +0.31(+0.86%)
Nov 18, 2016 36.26 36.28 36.09 36.15 4,912,839 -0.37(-1.02%)
Nov 17, 2016 36.46 36.62 36.41 36.52 8,010,220 +0.17(+0.48%)
Nov 16, 2016 36.32 36.47 36.26 36.35 10,400,719 -0.40(-1.10%)
Nov 15, 2016 36.43 36.75 36.39 36.75 2,817,066 +0.25(+0.70%)
Nov 14, 2016 36.46 36.56 36.35 36.50 3,736,179 -0.32(-0.86%)
Nov 11, 2016 36.90 36.98 36.67 36.81 3,250,553 -0.36(-0.98%)
Nov 10, 2016 37.29 37.39 36.86 37.18 5,764,233 -0.19(-0.51%)
Nov 09, 2016 36.89 37.50 36.89 37.37 5,499,194 +0.19(+0.51%)
Nov 08, 2016 36.97 37.26 36.91 37.18 2,647,345 +0.11(+0.30%)
Nov 07, 2016 36.95 37.07 36.86 37.07 2,738,368 +0.58(+1.59%)
Nov 04, 2016 36.58 36.75 36.49 36.49 4,093,225 -0.36(-0.99%)
Nov 03, 2016 37.02 37.07 36.79 36.85 3,189,942 -0.02(-0.04%)
Nov 02, 2016 37.12 37.16 36.83 36.87 3,753,493 -0.25(-0.66%)
Nov 01, 2016 37.40 37.42 37.01 37.12 4,166,677 -0.15(-0.40%)
Oct 31, 2016 37.23 37.35 37.13 37.27 2,543,129 -0.04(-0.11%)
Oct 28, 2016 37.27 37.44 37.24 37.31 4,101,843 -0.03(-0.08%)
Oct 27, 2016 37.46 37.48 37.29 37.34 2,054,119 +0.04(+0.11%)
Oct 26, 2016 37.31 37.46 37.24 37.30 2,106,783 -0.18(-0.49%)
Oct 25, 2016 37.47 37.56 37.34 37.48 3,321,652 -0.14(-0.38%)
Oct 24, 2016 37.73 37.78 37.54 37.62 7,438,728 -0.05(-0.13%)
Oct 21, 2016 37.48 37.69 37.46 37.67 2,113,960 -0.11(-0.29%)
Oct 20, 2016 37.65 37.88 37.62 37.78 4,092,581 +0.00(+0.00%)
Oct 19, 2016 37.70 37.86 37.70 37.78 2,564,093 +0.05(+0.13%)
Oct 18, 2016 37.76 37.83 37.63 37.73 2,195,353 +0.48(+1.28%)
Oct 17, 2016 37.31 37.39 37.18 37.26 2,248,703 -0.14(-0.38%)
Oct 14, 2016 37.58 37.71 37.40 37.40 2,869,598 +0.05(+0.13%)
Oct 13, 2016 37.04 37.45 36.92 37.35 3,765,848 -0.13(-0.36%)
Oct 12, 2016 37.57 37.63 37.38 37.49 2,652,187 -0.12(-0.32%)
Oct 11, 2016 38.08 38.10 37.51 37.61 3,920,313 -0.58(-1.52%)
Oct 10, 2016 38.12 38.30 38.12 38.19 1,474,694 +0.08(+0.21%)
Oct 07, 2016 38.21 38.23 37.83 38.11 3,460,204 -0.33(-0.87%)
Oct 06, 2016 38.53 38.54 38.38 38.44 2,781,180 -0.29(-0.76%)
Oct 05, 2016 38.74 38.79 38.63 38.73 4,264,345 +0.14(+0.37%)
Oct 04, 2016 38.76 38.86 38.46 38.59 5,047,273 +0.04(+0.10%)
Oct 03, 2016 38.61 38.63 38.47 38.55 4,475,991 -0.08(-0.21%)
Sep 30, 2016 38.38 38.74 38.32 38.63 9,639,459 +0.44(+1.16%)
Sep 29, 2016 38.66 38.78 38.08 38.19 4,611,243 -0.59(-1.53%)
Sep 28, 2016 38.55 38.79 38.32 38.78 3,976,461 +0.44(+1.14%)
Sep 27, 2016 37.98 38.40 37.90 38.34 2,859,568 +0.01(+0.02%)
Sep 26, 2016 38.38 38.46 38.30 38.34 2,747,400 -0.40(-1.02%)
Sep 23, 2016 38.70 38.88 38.70 38.73 2,374,629 -0.30(-0.77%)
Sep 22, 2016 39.22 39.31 39.00 39.03 5,085,193 +0.43(+1.11%)
Sep 21, 2016 38.30 38.65 38.15 38.61 4,826,454 +0.48(+1.25%)
Sep 20, 2016 38.29 38.33 38.09 38.13 2,199,207 +0.08(+0.21%)
Sep 19, 2016 38.18 38.23 37.96 38.05 3,139,332 +0.31(+0.82%)
Sep 16, 2016 37.88 37.88 37.67 37.74 3,523,118 -0.67(-1.75%)
Sep 15, 2016 38.08 38.46 37.99 38.42 3,388,582 +0.32(+0.83%)
Sep 14, 2016 38.06 38.30 38.02 38.10 3,775,490 +0.01(+0.02%)
Sep 13, 2016 38.43 38.46 37.96 38.09 7,120,019 -0.78(-2.01%)
Sep 12, 2016 38.15 38.88 38.15 38.87 5,968,439 +0.35(+0.90%)
Sep 09, 2016 39.03 39.04 38.52 38.52 5,727,221 -0.84(-2.14%)
Sep 08, 2016 39.42 39.52 39.28 39.37 3,334,257 +0.01(+0.02%)
Sep 07, 2016 39.42 39.52 39.30 39.36 5,653,815 -0.02(-0.06%)
Sep 06, 2016 39.24 39.41 39.19 39.38 7,214,536 +0.22(+0.56%)
Sep 02, 2016 39.03 39.16 39.16 39.16 9,511,941 +0.53(+1.37%)
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.