Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.62 -0.98 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.87	38.14	37.82	38.07	4,551,717	+0.35(+0.92%)
Jul 28, 2016	37.72	37.78	37.51	37.72	4,324,649	+0.01(+0.02%)
Jul 27, 2016	37.68	37.82	37.37	37.71	5,294,201	+0.26(+0.69%)
Jul 26, 2016	37.41	37.55	37.28	37.45	4,216,239	+0.13(+0.34%)
Jul 25, 2016	37.34	37.41	37.19	37.33	4,276,921	+0.04(+0.11%)
Jul 22, 2016	37.33	37.36	37.19	37.29	4,459,052	+0.02(+0.06%)
Jul 21, 2016	37.27	37.47	37.20	37.26	4,068,728	-0.11(-0.30%)
Jul 20, 2016	37.26	37.42	37.18	37.37	3,775,188	+0.35(+0.96%)
Jul 19, 2016	37.04	37.10	36.92	37.02	5,894,289	-0.28(-0.76%)
Jul 18, 2016	37.23	37.50	37.15	37.30	9,428,080	+0.07(+0.19%)
Jul 15, 2016	37.31	37.37	37.14	37.23	13,194,615	-0.23(-0.61%)
Jul 14, 2016	37.48	37.59	37.40	37.46	22,093,928	+0.39(+1.04%)
Jul 13, 2016	37.25	37.38	37.05	37.07	10,009,327	+0.00(+0.00%)
Jul 12, 2016	37.11	37.30	37.05	37.07	7,818,492	+0.54(+1.47%)
Jul 11, 2016	36.51	36.69	36.49	36.54	8,617,250	+0.54(+1.49%)
Jul 08, 2016	36.00	36.06	35.42	36.00	9,460,031	+0.58(+1.65%)
Jul 07, 2016	35.68	35.82	35.28	35.42	8,513,804	-0.15(-0.42%)
Jul 06, 2016	35.22	35.59	34.92	35.57	13,282,986	-0.11(-0.31%)
Jul 05, 2016	36.10	36.12	35.58	35.68	10,993,729	-1.16(-3.15%)

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.