Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 48.30 48.94 48.16 48.33 407,535 +0.23(+0.48%)
Nov 29, 2007 47.88 48.36 47.69 48.10 770,378 -0.52(-1.07%)
Nov 28, 2007 47.34 48.69 47.34 48.62 410,390 +1.47(+3.12%)
Nov 27, 2007 47.07 47.16 46.58 47.15 408,336 +0.67(+1.45%)
Nov 26, 2007 47.18 47.61 46.45 46.47 505,257 -1.04(-2.18%)
Nov 23, 2007 47.05 47.54 47.04 47.51 275,822 +1.16(+2.51%)
Nov 21, 2007 46.31 46.80 46.08 46.34 655,710 -0.73(-1.55%)
Nov 20, 2007 46.35 47.37 46.35 47.07 632,482 +0.91(+1.97%)
Nov 19, 2007 46.99 47.05 46.08 46.16 554,132 -1.48(-3.11%)
Nov 16, 2007 47.32 47.78 47.14 47.65 492,288 +0.25(+0.52%)
Nov 15, 2007 47.54 47.82 46.94 47.40 663,998 -0.65(-1.35%)
Nov 14, 2007 48.80 48.81 47.97 48.05 302,409 -0.32(-0.66%)
Nov 13, 2007 48.02 48.40 47.73 48.37 303,225 +1.25(+2.65%)
Nov 12, 2007 47.82 47.82 47.01 47.12 386,409 -0.78(-1.63%)
Nov 09, 2007 48.83 48.83 47.82 47.90 845,044 -1.15(-2.34%)
Nov 08, 2007 49.05 49.17 48.42 49.05 575,676 +0.46(+0.95%)
Nov 07, 2007 48.43 49.32 48.43 48.59 427,626 -0.80(-1.61%)
Nov 06, 2007 48.97 49.41 48.97 49.38 295,944 +0.63(+1.30%)
Nov 05, 2007 48.54 48.86 48.39 48.75 757,419 -0.54(-1.09%)
Nov 02, 2007 49.09 49.44 48.74 49.29 747,053 +0.26(+0.52%)
Nov 01, 2007 49.32 49.32 48.81 49.03 655,547 -1.18(-2.36%)
Oct 31, 2007 49.68 50.33 49.57 50.22 1,513,517 +0.69(+1.40%)
Oct 30, 2007 49.24 49.57 49.24 49.52 417,730 -0.22(-0.44%)
Oct 29, 2007 49.54 49.75 49.42 49.74 1,302,776 +0.41(+0.83%)
Oct 26, 2007 49.14 49.43 49.05 49.33 270,929 +0.93(+1.93%)
Oct 25, 2007 48.60 48.71 48.30 48.40 352,974 +0.28(+0.57%)
Oct 24, 2007 48.31 48.49 47.64 48.13 271,255 -0.25(-0.51%)
Oct 23, 2007 48.43 48.47 48.05 48.37 419,850 +0.65(+1.36%)
Oct 22, 2007 47.21 47.72 47.10 47.72 502,385 -0.18(-0.38%)
Oct 19, 2007 48.68 48.68 47.91 47.91 283,815 -1.04(-2.13%)
Oct 18, 2007 48.76 49.00 48.64 48.95 161,970 +0.14(+0.29%)
Oct 17, 2007 49.02 49.05 48.52 48.81 239,937 +0.56(+1.17%)
Oct 16, 2007 48.43 48.43 48.18 48.24 214,229 -0.56(-1.16%)
Oct 15, 2007 49.33 49.34 48.70 48.81 170,331 -0.30(-0.61%)
Oct 12, 2007 48.95 49.27 48.86 49.11 158,545 +0.17(+0.34%)
Oct 11, 2007 49.10 49.46 48.83 48.94 231,619 +0.21(+0.44%)
Oct 10, 2007 48.73 48.84 48.57 48.73 194,592 +0.16(+0.33%)
Oct 09, 2007 48.25 48.83 48.25 48.57 292,951 +0.53(+1.11%)
Oct 08, 2007 48.13 48.29 48.00 48.03 275,333 -0.37(-0.76%)
Oct 05, 2007 48.40 48.70 48.32 48.40 234,718 +0.25(+0.52%)
Oct 04, 2007 48.13 48.32 47.98 48.15 449,537 +0.33(+0.69%)
Oct 03, 2007 48.07 48.22 47.82 47.82 275,879 -0.56(-1.17%)
Oct 02, 2007 48.29 48.38 47.97 48.38 162,296 -0.04(-0.08%)
Oct 01, 2007 47.57 48.43 47.57 48.42 405,946 +0.48(+1.00%)
Sep 28, 2007 47.67 47.94 47.39 47.94 176,976 +0.27(+0.57%)
Sep 27, 2007 47.60 47.69 47.44 47.67 214,655 +0.56(+1.20%)
Sep 26, 2007 47.35 47.38 47.02 47.11 242,795 -0.10(-0.21%)
Sep 25, 2007 46.58 47.21 46.55 47.21 261,891 +0.05(+0.10%)
Sep 24, 2007 47.24 47.31 46.95 47.16 306,161 -0.05(-0.10%)
Sep 21, 2007 47.21 47.33 47.08 47.21 277,943 +0.34(+0.73%)
Sep 20, 2007 46.92 47.06 46.72 46.86 162,459 +0.18(+0.38%)
Sep 19, 2007 46.93 47.05 46.57 46.68 759,939 +0.27(+0.58%)
Sep 18, 2007 45.29 46.53 45.09 46.42 299,800 +1.59(+3.54%)
Sep 17, 2007 44.94 45.07 44.50 44.83 283,815 -0.61(-1.35%)
Sep 14, 2007 45.24 45.58 45.09 45.44 248,746 -0.38(-0.83%)
Sep 13, 2007 45.83 46.03 45.77 45.82 186,437 +0.36(+0.78%)
Sep 12, 2007 45.33 45.67 45.18 45.47 182,196 -0.09(-0.19%)
Sep 11, 2007 45.12 45.55 45.05 45.55 176,161 +1.07(+2.41%)
Sep 10, 2007 44.94 45.00 44.28 44.48 166,374 -0.36(-0.79%)
Sep 07, 2007 45.27 45.27 44.58 44.83 241,895 -0.67(-1.48%)
Sep 06, 2007 45.24 45.64 45.03 45.51 706,275 +0.23(+0.50%)
Sep 05, 2007 45.42 45.49 45.09 45.28 163,112 -0.62(-1.35%)
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.