Indicators

Europe ETF FTSE Vanguard (NY: VGK )

69.47 +0.50 (+0.72%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.69	27.89	27.69	27.84	1,661,704	+0.09(+0.31%)
Dec 29, 2011	27.28	27.76	27.25	27.76	4,106,611	+0.55(+2.03%)
Dec 28, 2011	27.71	27.71	27.20	27.20	2,949,177	-0.51(-1.84%)
Dec 27, 2011	27.82	27.85	27.69	27.71	1,872,179	-0.18(-0.65%)
Dec 23, 2011	27.70	27.90	27.61	27.90	2,869,934	+0.57(+2.09%)
Dec 21, 2011	27.32	27.39	27.06	27.33	4,345,349	-0.18(-0.64%)
Dec 20, 2011	27.10	27.50	27.08	27.50	4,404,000	+1.09(+4.13%)
Dec 19, 2011	26.79	26.86	26.37	26.41	3,318,179	-0.11(-0.41%)
Dec 16, 2011	26.83	26.90	26.43	26.52	2,610,305	-0.24(-0.91%)
Dec 15, 2011	26.96	26.97	26.61	26.76	3,486,034	+0.27(+1.02%)
Dec 14, 2011	26.67	26.81	26.39	26.49	4,982,385	-0.39(-1.43%)
Dec 13, 2011	27.45	27.68	26.74	26.88	6,351,176	-0.40(-1.46%)
Dec 12, 2011	27.71	27.75	27.23	27.28	3,869,233	-1.12(-3.94%)
Dec 09, 2011	27.91	28.39	27.87	28.39	4,298,544	+0.80(+2.89%)
Dec 08, 2011	28.15	28.21	27.51	27.60	5,557,957	-1.09(-3.78%)
Dec 07, 2011	28.24	28.76	28.08	28.68	2,579,844	+0.17(+0.59%)
Dec 06, 2011	28.45	28.71	28.37	28.52	1,538,763	+0.01(+0.05%)
Dec 05, 2011	28.80	28.84	28.30	28.50	3,817,321	+0.33(+1.16%)
Dec 02, 2011	28.59	28.62	28.15	28.18	1,276,619	-0.03(-0.09%)

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.