Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.62 +0.60 (+0.88%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.42	47.67	47.34	47.41	6,440,054	-0.57(-1.19%)
Sep 27, 2018	48.10	48.27	47.96	47.99	3,207,380	-0.20(-0.42%)
Sep 26, 2018	48.10	48.51	48.07	48.19	3,372,464	-0.06(-0.12%)
Sep 25, 2018	48.31	48.39	48.19	48.25	1,957,134	+0.24(+0.49%)
Sep 24, 2018	48.27	48.31	47.99	48.01	2,902,121	-0.19(-0.40%)
Sep 21, 2018	48.19	48.26	48.15	48.20	3,034,308	-0.04(-0.09%)
Sep 20, 2018	48.11	48.30	47.99	48.25	3,279,414	+0.78(+1.65%)
Sep 19, 2018	47.31	47.52	47.31	47.47	2,575,621	+0.11(+0.23%)
Sep 18, 2018	47.24	47.45	47.24	47.36	2,715,220	+0.25(+0.53%)
Sep 17, 2018	47.26	47.36	47.09	47.10	3,710,386	+0.10(+0.21%)
Sep 14, 2018	47.10	47.17	46.89	47.00	3,847,432	-0.11(-0.23%)
Sep 13, 2018	47.17	47.24	46.95	47.11	4,247,978	+0.34(+0.72%)
Sep 12, 2018	46.63	46.94	46.62	46.78	3,936,090	+0.21(+0.45%)
Sep 11, 2018	46.25	46.57	46.19	46.57	3,584,441	+0.01(+0.02%)
Sep 10, 2018	46.60	46.65	46.50	46.56	2,652,474	+0.42(+0.91%)
Sep 07, 2018	46.03	46.27	46.00	46.14	4,429,273	-0.35(-0.76%)
Sep 06, 2018	46.63	46.78	46.31	46.49	3,237,583	-0.21(-0.45%)
Sep 05, 2018	46.85	46.91	46.54	46.70	5,031,352	-0.29(-0.63%)

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.