Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.97	42.44	41.85	42.44	304,530	+0.25(+0.60%)
Jan 30, 2007	42.12	42.20	42.00	42.19	187,089	+0.28(+0.66%)
Jan 29, 2007	41.86	42.02	41.73	41.92	282,347	+0.07(+0.18%)
Jan 26, 2007	41.93	41.93	41.55	41.84	390,816	+0.06(+0.15%)
Jan 25, 2007	42.39	42.42	41.76	41.78	504,505	-0.67(-1.57%)
Jan 24, 2007	42.33	42.45	42.19	42.45	484,932	+0.33(+0.79%)
Jan 23, 2007	42.01	42.28	41.93	42.12	922,888	+0.26(+0.63%)
Jan 22, 2007	42.19	42.33	41.76	41.85	473,514	-0.21(-0.50%)
Jan 19, 2007	41.75	42.12	41.72	42.06	2,150,796	+0.45(+1.09%)
Jan 18, 2007	42.00	42.00	41.57	41.61	265,057	-0.05(-0.12%)
Jan 17, 2007	41.63	41.84	41.52	41.66	257,717	-0.18(-0.42%)
Jan 16, 2007	41.94	41.94	41.60	41.84	534,844	+0.12(+0.28%)
Jan 12, 2007	41.53	41.75	41.49	41.72	381,193	+0.25(+0.59%)
Jan 11, 2007	41.06	41.52	40.96	41.47	368,470	+0.61(+1.49%)
Jan 10, 2007	40.94	40.95	40.72	40.87	325,408	-0.22(-0.54%)
Jan 09, 2007	41.41	41.44	40.94	41.09	1,018,309	-0.15(-0.37%)
Jan 08, 2007	41.38	41.38	41.11	41.24	589,976	-0.14(-0.34%)
Jan 05, 2007	41.60	41.60	41.16	41.38	403,865	-0.53(-1.27%)
Jan 04, 2007	41.87	41.93	41.74	41.92	482,485	-0.08(-0.19%)

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.