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 (%)
Jun 28, 2013	34.28	34.40	34.11	34.18	3,205,899	-0.23(-0.66%)
Jun 27, 2013	34.33	34.57	34.30	34.41	2,921,366	+0.24(+0.71%)
Jun 26, 2013	34.20	34.26	34.04	34.16	2,262,069	+0.24(+0.71%)
Jun 25, 2013	33.83	33.99	33.57	33.92	4,056,840	+0.37(+1.10%)
Jun 24, 2013	33.38	33.75	33.29	33.55	4,625,247	-0.53(-1.54%)
Jun 21, 2013	34.46	34.50	33.80	34.08	3,205,928	-0.30(-0.87%)
Jun 20, 2013	34.84	34.85	34.34	34.38	7,036,008	-1.12(-3.16%)
Jun 19, 2013	36.13	36.27	35.50	35.50	2,930,697	-0.76(-2.09%)
Jun 18, 2013	36.13	36.28	36.11	36.26	1,248,604	+0.17(+0.48%)
Jun 17, 2013	36.21	36.28	35.85	36.08	2,299,201	+0.38(+1.07%)
Jun 14, 2013	35.72	35.96	35.57	35.70	3,683,180	-0.30(-0.83%)
Jun 13, 2013	35.55	36.02	35.48	36.00	1,885,729	+0.42(+1.17%)
Jun 12, 2013	35.95	35.99	35.53	35.58	2,138,007	-0.01(-0.02%)
Jun 11, 2013	35.48	35.74	35.37	35.59	3,794,937	-0.38(-1.06%)
Jun 10, 2013	35.96	36.03	35.80	35.97	2,532,489	-0.01(-0.04%)
Jun 07, 2013	35.72	36.06	35.58	35.99	2,584,165	+0.26(+0.72%)
Jun 06, 2013	35.56	35.73	35.35	35.73	4,540,685	+0.29(+0.83%)
Jun 05, 2013	35.79	35.81	35.44	35.44	2,546,435	-0.52(-1.43%)
Jun 04, 2013	36.08	36.18	35.79	35.95	2,267,125	-0.17(-0.48%)

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.