Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.93 +0.31 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.33	19.80	19.20	19.56	595,269	+0.77(+4.08%)
Mar 30, 2009	19.02	19.02	18.61	18.79	571,256	-1.58(-7.76%)
Mar 26, 2009	20.27	20.53	20.02	20.37	350,523	+0.18(+0.91%)
Mar 25, 2009	20.05	20.43	19.71	20.19	458,361	+0.31(+1.57%)
Mar 24, 2009	20.00	20.34	19.86	19.88	390,756	-0.70(-3.40%)
Mar 23, 2009	20.11	20.59	20.11	20.57	543,693	+1.36(+7.08%)
Mar 20, 2009	19.58	19.61	19.14	19.21	518,742	-0.26(-1.35%)
Mar 19, 2009	19.91	19.94	19.42	19.48	678,127	+0.02(+0.13%)
Mar 18, 2009	18.67	19.56	18.50	19.45	873,532	+0.45(+2.36%)
Mar 17, 2009	18.45	19.01	18.30	19.01	766,959	+0.50(+2.68%)
Mar 16, 2009	18.66	18.94	18.48	18.51	400,663	+0.19(+1.06%)
Mar 13, 2009	18.42	18.44	18.03	18.31	0	+0.01(+0.05%)
Mar 12, 2009	17.60	18.33	17.42	18.31	548,699	+0.61(+3.43%)
Mar 11, 2009	17.86	18.04	17.48	17.70	748,330	+0.17(+0.98%)
Mar 10, 2009	17.05	17.70	17.04	17.53	565,403	+1.12(+6.84%)
Mar 09, 2009	16.22	16.74	16.22	16.41	1,096,700	-0.38(-2.26%)
Mar 06, 2009	17.05	17.27	16.44	16.79	0	+0.02(+0.11%)
Mar 05, 2009	17.09	17.27	16.75	16.77	496,501	-0.81(-4.60%)
Mar 04, 2009	17.20	17.85	17.16	17.58	1,194,701	+0.60(+3.54%)

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.