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 (%)
Dec 31, 2007 40.33 40.49 39.85 40.02 995,887 -0.42(-1.05%)
Dec 28, 2007 40.42 40.50 40.26 40.44 684,591 +0.39(+0.96%)
Dec 27, 2007 40.18 40.21 39.91 40.05 741,742 +0.06(+0.15%)
Dec 26, 2007 39.83 40.08 39.46 39.99 379,880 +0.11(+0.27%)
Dec 24, 2007 39.95 39.95 39.66 39.89 361,989 -1.05(-2.56%)
Dec 21, 2007 40.83 40.95 40.69 40.94 722,110 +0.57(+1.40%)
Dec 20, 2007 40.43 40.43 40.08 40.37 566,170 +0.22(+0.55%)
Dec 19, 2007 40.41 40.49 39.93 40.15 421,469 -0.34(-0.83%)
Dec 18, 2007 40.66 40.78 39.97 40.49 479,225 +0.35(+0.87%)
Dec 17, 2007 40.35 40.56 40.03 40.14 824,761 -0.75(-1.84%)
Dec 14, 2007 41.11 41.42 40.89 40.89 1,324,367 -1.01(-2.41%)
Dec 13, 2007 42.10 42.11 41.50 41.90 545,651 -0.78(-1.83%)
Dec 12, 2007 43.27 43.27 42.37 42.68 898,785 +0.86(+2.06%)
Dec 11, 2007 43.12 43.12 41.69 41.82 627,934 -1.12(-2.62%)
Dec 10, 2007 42.49 43.06 42.49 42.95 324,397 +0.49(+1.15%)
Dec 07, 2007 42.79 42.79 42.40 42.46 290,642 -0.06(-0.13%)
Dec 06, 2007 42.06 42.55 41.94 42.51 336,186 +0.33(+0.79%)
Dec 05, 2007 42.45 42.45 42.00 42.18 338,627 +0.40(+0.96%)
Dec 04, 2007 41.72 41.89 41.67 41.78 569,638 -0.25(-0.59%)
Dec 03, 2007 42.90 42.90 41.97 42.03 316,535 -0.13(-0.32%)
Nov 30, 2007 42.13 42.69 42.02 42.16 467,165 +0.20(+0.48%)
Nov 29, 2007 41.77 42.19 41.60 41.96 883,098 -0.45(-1.07%)
Nov 28, 2007 41.30 42.48 41.30 42.41 470,437 +1.28(+3.12%)
Nov 27, 2007 41.06 41.14 40.64 41.13 468,083 +0.59(+1.45%)
Nov 26, 2007 41.15 41.53 40.52 40.54 579,185 -0.90(-2.18%)
Nov 23, 2007 41.04 41.48 41.03 41.44 316,180 +1.02(+2.51%)
Nov 21, 2007 40.40 40.83 40.20 40.43 751,652 -0.64(-1.55%)
Nov 20, 2007 40.43 41.33 40.43 41.06 725,025 +0.79(+1.97%)
Nov 19, 2007 40.99 41.05 40.20 40.27 635,212 -1.29(-3.11%)
Nov 16, 2007 41.28 41.68 41.12 41.57 564,319 +0.21(+0.52%)
Nov 15, 2007 41.47 41.72 40.95 41.35 761,153 -0.57(-1.35%)
Nov 14, 2007 42.57 42.58 41.84 41.92 346,657 -0.28(-0.66%)
Nov 13, 2007 41.89 42.22 41.64 42.20 347,592 +1.09(+2.65%)
Nov 12, 2007 41.72 41.72 41.01 41.11 442,947 -0.68(-1.63%)
Nov 09, 2007 42.60 42.60 41.72 41.79 968,689 -1.00(-2.34%)
Nov 08, 2007 42.79 42.89 42.24 42.79 659,908 +0.40(+0.95%)
Nov 07, 2007 42.25 43.03 42.25 42.38 490,195 -0.70(-1.61%)
Nov 06, 2007 42.72 43.10 42.72 43.08 339,245 +0.55(+1.30%)
Nov 05, 2007 42.35 42.62 42.21 42.53 868,243 -0.47(-1.09%)
Nov 02, 2007 42.82 43.13 42.52 43.00 856,360 +0.22(+0.53%)
Nov 01, 2007 43.03 43.03 42.58 42.77 751,465 -1.03(-2.36%)
Oct 31, 2007 43.34 43.91 43.24 43.81 1,734,971 +0.60(+1.40%)
Oct 30, 2007 42.96 43.25 42.96 43.20 478,851 -0.19(-0.44%)
Oct 29, 2007 43.22 43.40 43.11 43.40 1,493,395 +0.36(+0.83%)
Oct 26, 2007 42.87 43.12 42.79 43.04 310,570 +0.81(+1.93%)
Oct 25, 2007 42.40 42.49 42.13 42.22 404,621 +0.24(+0.57%)
Oct 24, 2007 42.14 42.30 41.56 41.98 310,944 -0.21(-0.51%)
Oct 23, 2007 42.25 42.29 41.92 42.20 481,282 +0.57(+1.36%)
Oct 22, 2007 41.19 41.63 41.09 41.63 575,893 -0.16(-0.38%)
Oct 19, 2007 42.46 42.46 41.79 41.79 325,342 -0.91(-2.13%)
Oct 18, 2007 42.53 42.74 42.43 42.70 185,669 +0.12(+0.29%)
Oct 17, 2007 42.76 42.79 42.33 42.58 275,045 +0.49(+1.17%)
Oct 16, 2007 42.25 42.25 42.03 42.09 245,575 -0.49(-1.16%)
Oct 15, 2007 43.04 43.04 42.49 42.58 195,253 -0.26(-0.61%)
Oct 12, 2007 42.70 42.98 42.63 42.84 181,742 +0.14(+0.34%)
Oct 11, 2007 42.83 43.15 42.60 42.69 265,509 +0.19(+0.44%)
Oct 10, 2007 42.51 42.60 42.37 42.51 223,065 +0.14(+0.33%)
Oct 09, 2007 42.09 42.60 42.09 42.37 335,814 +0.47(+1.11%)
Oct 08, 2007 41.98 42.13 41.88 41.90 315,619 -0.32(-0.76%)
Oct 05, 2007 42.22 42.49 42.15 42.22 269,061 +0.22(+0.52%)
Oct 04, 2007 41.99 42.15 41.86 42.00 515,312 +0.29(+0.69%)
Oct 03, 2007 41.93 42.07 41.72 41.72 316,245 -0.49(-1.17%)
Oct 02, 2007 42.13 42.21 41.84 42.21 186,043 -0.03(-0.08%)
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.