Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.93 +0.31 (+0.45%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.14	25.29	25.00	25.29	470,441	+0.43(+1.73%)
May 28, 2009	24.71	24.95	24.42	24.86	391,387	+0.29(+1.17%)
May 27, 2009	25.05	25.07	24.50	24.57	385,386	-0.38(-1.52%)
May 26, 2009	24.19	25.07	24.12	24.95	466,322	+0.39(+1.57%)
May 22, 2009	24.69	24.72	24.44	24.57	163,223	+0.12(+0.50%)
May 21, 2009	24.14	24.47	24.08	24.44	379,824	-0.01(-0.05%)
May 20, 2009	24.61	24.93	24.46	24.46	376,513	+0.05(+0.20%)
May 19, 2009	24.16	24.56	24.13	24.41	460,299	+0.33(+1.37%)
May 18, 2009	23.59	24.11	23.55	24.08	298,674	+1.05(+4.55%)
May 15, 2009	23.31	23.48	22.91	23.03	389,970	-0.34(-1.47%)
May 14, 2009	23.00	23.51	23.00	23.37	325,945	+0.32(+1.38%)
May 13, 2009	23.32	23.33	22.94	23.05	391,496	-0.80(-3.34%)
May 12, 2009	23.93	24.00	23.54	23.85	631,474	+0.23(+0.99%)
May 11, 2009	23.79	23.82	23.54	23.62	451,973	-0.68(-2.80%)
May 08, 2009	24.01	24.37	23.69	24.30	788,909	+1.01(+4.32%)
May 07, 2009	23.71	24.01	23.13	23.29	460,860	-0.36(-1.53%)
May 06, 2009	23.62	23.73	23.22	23.65	428,415	+0.52(+2.25%)
May 05, 2009	23.30	23.34	22.99	23.13	273,217	-0.21(-0.89%)
May 04, 2009	23.22	23.36	23.17	23.34	417,852	+0.83(+3.68%)

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.