Europe ETF FTSE Vanguard (NY: VGK )

53.44 -0.53 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.28 47.44 47.13 47.20 1,581,685 +0.02(+0.04%)
Nov 29, 2012 47.10 47.27 46.87 47.18 3,146,975 +0.45(+0.96%)
Nov 28, 2012 46.08 46.76 45.94 46.73 2,402,928 +0.43(+0.93%)
Nov 27, 2012 46.41 46.57 46.26 46.30 1,110,959 -0.26(-0.56%)
Nov 26, 2012 46.41 46.57 46.31 46.56 1,352,601 -0.18(-0.39%)
Nov 23, 2012 46.44 46.74 46.38 46.74 1,285,561 +1.14(+2.50%)
Nov 21, 2012 45.53 45.65 45.48 45.60 1,532,535 +0.13(+0.29%)
Nov 20, 2012 45.22 45.51 45.08 45.47 1,158,217 +0.16(+0.35%)
Nov 19, 2012 44.81 45.31 44.78 45.31 1,920,193 +1.11(+2.51%)
Nov 16, 2012 44.37 44.38 43.84 44.20 2,986,233 -0.28(-0.63%)
Nov 15, 2012 44.72 44.83 44.35 44.48 937,434 -0.02(-0.04%)
Nov 14, 2012 45.19 45.21 44.41 44.50 1,700,184 -0.40(-0.89%)
Nov 13, 2012 44.69 45.29 44.62 44.90 1,180,771 -0.23(-0.51%)
Nov 12, 2012 45.18 45.26 45.03 45.13 1,243,692 +0.09(+0.20%)
Nov 09, 2012 44.85 45.31 44.81 45.04 2,281,610 -0.07(-0.16%)
Nov 08, 2012 45.41 45.61 45.10 45.11 3,078,918 -0.49(-1.07%)
Nov 07, 2012 45.81 45.81 45.37 45.60 1,741,038 -0.80(-1.73%)
Nov 06, 2012 46.12 46.48 45.89 46.40 992,026 +0.51(+1.11%)
Nov 05, 2012 45.90 46.00 45.77 45.89 1,402,871 -0.18(-0.39%)
Nov 02, 2012 46.54 46.54 46.07 46.07 1,461,875 -0.49(-1.05%)
Nov 01, 2012 46.40 46.68 46.33 46.56 1,445,807 +0.50(+1.09%)
Oct 31, 2012 46.43 46.43 45.87 46.06 1,414,035 +0.06(+0.13%)
Oct 26, 2012 45.94 46.00 46.00 46.00 2,811,900 +0.03(+0.07%)
Oct 25, 2012 46.26 46.33 45.78 45.97 827,614 +0.28(+0.61%)
Oct 24, 2012 45.96 46.03 45.69 45.69 665,395 -0.01(-0.02%)
Oct 23, 2012 45.81 45.84 45.48 45.70 2,288,906 -0.89(-1.91%)
Oct 19, 2012 47.10 47.10 46.55 46.59 1,258,741 -0.61(-1.29%)
Oct 18, 2012 47.29 47.58 47.13 47.20 2,421,055 -0.31(-0.65%)
Oct 17, 2012 47.30 47.56 47.20 47.51 1,151,280 +0.43(+0.91%)
Oct 16, 2012 46.79 47.11 46.74 47.08 1,640,791 +0.84(+1.82%)
Oct 15, 2012 46.07 46.27 45.80 46.24 1,338,771 +0.49(+1.07%)
Oct 12, 2012 45.96 46.14 45.67 45.75 1,565,235 -0.04(-0.09%)
Oct 11, 2012 46.02 46.15 45.78 45.79 1,135,416 +0.37(+0.81%)
Oct 10, 2012 45.56 45.67 45.27 45.42 1,141,811 -0.01(-0.02%)
Oct 09, 2012 45.95 46.03 45.43 45.43 1,843,390 -0.82(-1.77%)
Oct 08, 2012 46.23 46.33 46.11 46.25 2,901,130 -0.36(-0.77%)
Oct 05, 2012 46.90 47.08 46.50 46.61 1,478,576 +0.10(+0.22%)
Oct 04, 2012 46.21 46.51 46.05 46.51 1,677,668 +0.66(+1.44%)
Oct 03, 2012 46.00 46.10 45.79 45.85 1,045,134 -0.23(-0.50%)
Oct 02, 2012 46.35 46.42 45.90 46.08 1,218,062 +0.31(+0.68%)
Oct 01, 2012 45.88 46.25 45.64 45.77 3,318,344 +0.51(+1.13%)
Sep 28, 2012 45.77 45.81 45.20 45.26 2,824,238 -1.00(-2.16%)
Sep 27, 2012 45.91 46.38 45.69 46.26 1,809,790 +0.62(+1.36%)
Sep 26, 2012 45.87 45.92 45.57 45.64 2,825,201 -0.66(-1.43%)
Sep 25, 2012 46.79 47.03 46.28 46.30 1,626,037 -0.42(-0.90%)
Sep 24, 2012 46.48 46.80 46.41 46.72 2,433,648 -1.29(-2.69%)
Sep 21, 2012 48.19 48.25 47.98 48.01 1,671,382 +0.19(+0.40%)
Sep 20, 2012 47.55 47.91 47.37 47.82 2,051,514 -0.37(-0.77%)
Sep 19, 2012 48.04 48.34 47.86 48.19 1,470,724 +0.19(+0.40%)
Sep 18, 2012 47.95 48.15 47.86 48.00 1,288,583 -0.27(-0.56%)
Sep 17, 2012 48.48 48.67 48.20 48.27 1,560,259 -0.27(-0.56%)
Sep 14, 2012 48.51 48.90 48.38 48.54 6,243,507 +0.50(+1.04%)
Sep 13, 2012 47.14 48.16 46.96 48.04 3,230,594 +0.79(+1.67%)
Sep 12, 2012 47.39 47.40 47.04 47.25 2,331,204 +0.16(+0.34%)
Sep 11, 2012 46.61 47.17 46.60 47.09 3,185,533 +0.68(+1.47%)
Sep 10, 2012 46.64 46.81 46.37 46.41 1,961,095 -0.48(-1.02%)
Sep 07, 2012 46.78 46.92 46.67 46.89 5,352,505 +0.65(+1.41%)
Sep 06, 2012 45.31 46.29 45.31 46.24 4,439,550 +1.36(+3.03%)
Sep 05, 2012 44.99 45.10 44.79 44.88 1,015,554 +0.03(+0.07%)
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.