Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.49	48.49	48.49	0	+0.02(+0.05%)
Dec 28, 2017	48.53	48.57	48.41	48.46	4,004,736	+0.11(+0.24%)
Dec 27, 2017	48.29	48.40	48.26	48.35	2,047,805	+0.16(+0.34%)
Dec 26, 2017	48.12	48.30	48.12	48.19	1,220,767	-0.02(-0.05%)
Dec 22, 2017	48.09	48.21	48.03	48.21	3,031,673	+0.05(+0.10%)
Dec 21, 2017	48.00	48.27	47.99	48.16	2,884,979	+0.22(+0.46%)
Dec 20, 2017	48.11	48.13	47.92	47.94	3,203,735	-0.16(-0.34%)
Dec 19, 2017	48.19	48.19	47.96	48.10	3,394,694	-0.03(-0.06%)
Dec 18, 2017	48.09	48.25	48.08	48.13	4,276,761	+0.62(+1.30%)
Dec 15, 2017	47.48	47.58	47.34	47.51	5,316,824	-0.03(-0.07%)
Dec 14, 2017	47.83	47.89	47.54	47.55	3,227,851	-0.24(-0.49%)
Dec 13, 2017	47.77	47.90	47.66	47.78	3,820,687	+0.07(+0.14%)
Dec 12, 2017	47.62	47.73	47.58	47.72	2,802,204	+0.04(+0.09%)
Dec 11, 2017	47.67	47.74	47.63	47.68	2,566,500	+0.04(+0.09%)
Dec 08, 2017	47.64	47.68	47.47	47.64	2,339,877	+0.28(+0.59%)
Dec 07, 2017	47.25	47.49	47.22	47.36	8,654,161	+0.13(+0.28%)
Dec 06, 2017	47.20	47.34	47.17	47.23	2,388,556	-0.11(-0.22%)
Dec 05, 2017	47.42	47.54	47.29	47.34	4,872,873	-0.17(-0.36%)
Dec 04, 2017	47.75	47.78	47.50	47.51	4,348,127	-0.06(-0.12%)

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.