Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.54 -0.08 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.70	48.74	48.07	48.07	4,982,024	-0.53(-1.10%)
Feb 27, 2018	49.10	49.11	48.60	48.60	4,867,916	-0.82(-1.66%)
Feb 26, 2018	49.22	49.42	49.01	49.42	5,007,990	+0.30(+0.60%)
Feb 23, 2018	48.92	49.16	48.83	49.13	4,087,429	+0.35(+0.72%)
Feb 22, 2018				48.78	4,837,175	+0.20(+0.42%)
Feb 21, 2018	48.93	49.25	48.56	48.57	4,825,740	-0.25(-0.50%)
Feb 20, 2018	48.93	49.10	48.68	48.82	5,410,478	-0.48(-0.98%)
Feb 16, 2018		49.30	49.30	49.30	0	+0.05(+0.10%)
Feb 15, 2018		49.32	48.92	49.25	4,964,862	+0.34(+0.69%)
Feb 14, 2018	47.74	48.93	47.67	48.92	6,082,767	+0.98(+2.05%)
Feb 13, 2018	47.86	48.00	47.71	47.93	4,173,856	-0.11(-0.24%)
Feb 12, 2018	47.69	48.10	47.57	48.05	7,025,635	+0.62(+1.31%)
Feb 09, 2018	47.39	47.61	46.21	47.42	13,809,606	+0.19(+0.40%)
Feb 08, 2018	48.51	48.55	47.22	47.24	10,976,079	-1.17(-2.42%)
Feb 07, 2018	48.53	48.90	48.28	48.41	9,618,187	-0.62(-1.27%)
Feb 06, 2018	47.81	49.06	47.77	49.03	18,685,974	+0.65(+1.34%)
Feb 05, 2018	49.47	49.65	47.80	48.38	14,476,202	-1.65(-3.29%)
Feb 02, 2018	50.69	50.69	50.02	50.03	7,105,527	-1.27(-2.48%)

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.