Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.39 36.40 36.21 36.31 171,272 +0.13(+0.35%)
Nov 29, 2006 36.21 36.26 36.01 36.19 209,602 +0.28(+0.77%)
Nov 28, 2006 35.71 35.91 35.65 35.91 304,774 +0.24(+0.67%)
Nov 27, 2006 36.13 36.13 35.62 35.67 295,986 -0.49(-1.36%)
Nov 24, 2006 36.06 36.24 36.03 36.16 148,273 -0.03(-0.07%)
Nov 22, 2006 36.24 36.25 36.07 36.19 226,243 +0.20(+0.55%)
Nov 21, 2006 35.94 36.00 35.84 35.99 312,066 +0.24(+0.66%)
Nov 20, 2006 35.74 35.83 35.65 35.75 138,550 -0.04(-0.12%)
Nov 17, 2006 35.57 35.80 35.48 35.80 226,804 -0.05(-0.13%)
Nov 16, 2006 35.99 35.99 35.83 35.84 311,879 -0.05(-0.13%)
Nov 15, 2006 35.74 35.96 35.67 35.89 1,318,383 +0.03(+0.07%)
Nov 14, 2006 35.89 35.90 35.51 35.87 257,843 +0.15(+0.42%)
Nov 13, 2006 35.75 35.76 35.64 35.72 345,161 -0.17(-0.46%)
Nov 10, 2006 35.83 35.88 35.72 35.88 334,691 +0.30(+0.84%)
Nov 09, 2006 35.68 35.77 35.58 35.58 491,939 -0.17(-0.48%)
Nov 08, 2006 35.57 35.80 35.48 35.75 215,585 +0.15(+0.42%)
Nov 07, 2006 35.74 35.83 35.59 35.60 286,824 +0.16(+0.44%)
Nov 06, 2006 35.28 35.50 34.98 35.45 370,590 +0.47(+1.35%)
Nov 03, 2006 35.00 35.09 34.90 34.98 466,136 -0.09(-0.24%)
Nov 02, 2006 34.95 35.24 34.88 35.06 616,093 +0.12(+0.35%)
Nov 01, 2006 35.30 35.34 34.88 34.94 288,694 -0.06(-0.17%)
Oct 31, 2006 34.95 35.07 34.85 35.00 341,422 +0.12(+0.34%)
Oct 30, 2006 34.90 34.98 34.76 34.88 160,053 -0.07(-0.21%)
Oct 27, 2006 35.14 35.14 34.91 34.96 262,143 -0.22(-0.62%)
Oct 26, 2006 35.16 35.20 34.93 35.18 341,422 +0.26(+0.74%)
Oct 25, 2006 34.76 34.95 34.74 34.92 175,198 +0.29(+0.85%)
Oct 24, 2006 34.55 34.67 34.50 34.62 162,297 -0.06(-0.17%)
Oct 23, 2006 34.42 34.68 34.31 34.68 486,517 -0.02(-0.06%)
Oct 20, 2006 34.65 34.70 34.49 34.70 271,305 +0.21(+0.62%)
Oct 19, 2006 34.46 34.59 34.36 34.49 253,542 +0.29(+0.84%)
Oct 18, 2006 34.30 34.39 34.12 34.20 274,297 +0.04(+0.11%)
Oct 17, 2006 34.28 34.28 33.99 34.16 749,969 -0.20(-0.59%)
Oct 16, 2006 34.32 34.44 34.26 34.37 661,716 +0.09(+0.25%)
Oct 13, 2006 34.24 34.31 34.14 34.28 167,719 -0.01(-0.02%)
Oct 12, 2006 34.12 34.29 34.04 34.29 218,951 +0.37(+1.09%)
Oct 11, 2006 33.81 34.01 33.72 33.92 304,774 +0.05(+0.14%)
Oct 10, 2006 33.85 33.87 33.69 33.87 128,267 +0.02(+0.05%)
Oct 09, 2006 33.83 33.89 33.72 33.85 165,662 +0.06(+0.19%)
Oct 06, 2006 33.88 33.88 33.63 33.79 955,085 -0.25(-0.74%)
Oct 05, 2006 34.09 34.09 33.91 34.04 252,981 +0.00(+0.00%)
Oct 04, 2006 33.75 34.06 33.71 34.04 201,188 +0.36(+1.08%)
Oct 03, 2006 33.55 33.82 33.54 33.68 624,881 -0.06(-0.17%)
Oct 02, 2006 33.75 33.88 33.65 33.74 300,287 -0.02(-0.05%)
Sep 29, 2006 33.68 34.23 33.61 33.75 438,464 -0.05(-0.14%)
Sep 28, 2006 33.83 33.83 33.62 33.80 141,542 +0.11(+0.32%)
Sep 27, 2006 33.67 33.69 33.57 33.69 193,335 +0.08(+0.24%)
Sep 26, 2006 33.43 33.61 33.33 33.61 379,939 +0.18(+0.53%)
Sep 25, 2006 33.40 33.50 33.01 33.44 89,001 +0.10(+0.29%)
Sep 22, 2006 33.59 33.59 33.27 33.34 141,729 -0.12(-0.37%)
Sep 21, 2006 33.59 33.59 33.33 33.46 122,470 +0.14(+0.43%)
Sep 20, 2006 33.11 33.36 33.10 33.32 135,372 +0.47(+1.42%)
Sep 19, 2006 33.16 33.16 32.69 32.85 237,836 -0.32(-0.95%)
Sep 18, 2006 33.07 33.21 32.98 33.17 232,787 +0.17(+0.52%)
Sep 15, 2006 33.21 33.21 32.91 33.00 226,617 -0.18(-0.53%)
Sep 14, 2006 33.19 33.19 33.06 33.17 549,903 +0.05(+0.16%)
Sep 13, 2006 33.05 33.15 32.90 33.12 302,530 +0.04(+0.11%)
Sep 12, 2006 32.86 33.14 32.71 33.08 625,816 +0.48(+1.48%)
Sep 11, 2006 32.65 32.69 32.41 32.60 114,617 -0.10(-0.31%)
Sep 08, 2006 32.68 32.73 32.51 32.70 156,687 +0.00(+0.00%)
Sep 07, 2006 32.75 32.82 32.58 32.70 229,609 -0.37(-1.12%)
Sep 06, 2006 33.27 33.27 33.03 33.07 261,769 -0.47(-1.40%)
Sep 05, 2006 33.59 33.59 33.39 33.54 240,641 +0.01(+0.02%)
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.