Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.31 -0.14 (-0.21%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.05 28.57 28.09 28.51 6,758,087 +1.46(+5.41%)
Nov 29, 2011 26.88 27.14 26.76 27.05 4,488,020 +0.19(+0.69%)
Nov 28, 2011 26.78 26.89 26.62 26.86 6,505,059 +1.37(+5.37%)
Nov 25, 2011 25.57 25.93 25.47 25.49 2,193,272 -0.13(-0.50%)
Nov 23, 2011 26.10 26.16 25.61 25.62 7,292,715 -0.81(-3.06%)
Nov 22, 2011 26.50 26.65 26.29 26.43 2,852,427 -0.19(-0.70%)
Nov 21, 2011 26.77 26.79 26.42 26.62 4,031,434 -0.76(-2.79%)
Nov 18, 2011 27.59 27.63 27.27 27.38 8,219,561 +0.13(+0.47%)
Nov 17, 2011 27.73 27.83 27.14 27.25 7,770,114 -0.33(-1.19%)
Nov 16, 2011 27.89 28.16 27.58 27.58 2,923,468 -0.59(-2.10%)
Nov 15, 2011 28.09 28.33 27.92 28.17 2,928,899 +0.00(+0.00%)
Nov 14, 2011 28.52 28.57 28.13 28.17 2,912,314 -0.79(-2.73%)
Nov 11, 2011 28.67 28.98 28.62 28.96 4,491,853 +0.82(+2.92%)
Nov 10, 2011 28.28 28.36 27.76 28.14 3,310,911 +0.52(+1.88%)
Nov 09, 2011 28.16 28.25 27.59 27.62 4,445,938 -1.99(-6.72%)
Nov 08, 2011 29.29 29.61 28.99 29.61 2,733,860 +0.58(+1.99%)
Nov 07, 2011 28.86 29.09 28.61 29.03 1,695,936 +0.08(+0.29%)
Nov 04, 2011 29.04 29.16 28.66 28.95 2,356,978 -0.59(-2.00%)
Nov 03, 2011 29.18 29.58 28.68 29.54 4,064,960 +0.94(+3.28%)
Nov 02, 2011 28.49 28.79 28.34 28.60 3,179,904 +0.47(+1.67%)
Nov 01, 2011 27.94 28.55 27.79 28.13 5,632,415 -1.22(-4.16%)
Oct 31, 2011 30.16 30.22 29.32 29.35 5,436,962 -1.53(-4.95%)
Oct 28, 2011 30.82 30.96 30.69 30.88 2,955,273 -0.40(-1.29%)
Oct 27, 2011 30.92 31.46 30.64 31.28 6,699,059 +1.71(+5.80%)
Oct 26, 2011 29.59 29.69 28.80 29.57 3,092,360 +0.53(+1.84%)
Oct 25, 2011 29.36 29.45 28.88 29.04 4,306,099 -0.49(-1.67%)
Oct 24, 2011 29.00 29.58 28.95 29.53 2,545,290 +0.40(+1.39%)
Oct 21, 2011 28.78 29.13 28.71 29.13 2,906,944 +0.94(+3.35%)
Oct 20, 2011 28.22 28.31 27.71 28.18 2,952,462 +0.13(+0.48%)
Oct 19, 2011 28.52 28.62 28.03 28.05 1,830,906 -0.65(-2.26%)
Oct 18, 2011 28.20 28.87 27.78 28.70 3,057,721 +0.60(+2.13%)
Oct 17, 2011 28.75 28.79 28.10 28.10 3,527,205 -1.01(-3.46%)
Oct 14, 2011 29.06 29.16 28.79 29.11 2,509,120 +0.49(+1.73%)
Oct 13, 2011 28.47 28.69 28.16 28.61 3,049,465 -0.15(-0.51%)
Oct 12, 2011 28.61 29.00 28.54 28.76 2,533,471 +0.67(+2.40%)
Oct 11, 2011 27.73 28.17 27.65 28.09 7,817,138 -0.06(-0.23%)
Oct 10, 2011 27.64 28.17 27.64 28.15 2,813,553 +1.27(+4.73%)
Oct 07, 2011 27.39 27.49 26.87 26.88 3,922,900 -0.35(-1.27%)
Oct 06, 2011 26.98 27.26 26.94 27.23 3,816,450 +0.83(+3.16%)
Oct 05, 2011 25.89 26.40 25.65 26.39 3,404,581 +0.57(+2.19%)
Oct 04, 2011 24.98 25.87 24.66 25.83 5,258,472 +0.51(+2.00%)
Oct 03, 2011 25.87 26.20 25.29 25.32 4,382,794 -0.79(-3.03%)
Sep 30, 2011 26.43 26.70 26.09 26.11 5,062,372 -1.09(-3.99%)
Sep 29, 2011 27.37 27.50 26.72 27.19 4,638,233 +0.70(+2.64%)
Sep 28, 2011 27.20 27.37 26.47 26.49 3,116,118 -0.58(-2.16%)
Sep 27, 2011 27.16 27.57 26.92 27.08 3,632,810 +0.71(+2.68%)
Sep 26, 2011 25.90 26.37 25.42 26.37 4,058,709 +0.46(+1.78%)
Sep 23, 2011 24.94 25.91 24.90 25.91 4,905,004 +0.71(+2.80%)
Sep 22, 2011 25.25 25.41 24.90 25.20 6,645,445 -0.99(-3.78%)
Sep 21, 2011 27.06 27.17 26.15 26.19 4,816,340 -0.93(-3.43%)
Sep 20, 2011 27.00 27.36 26.79 27.12 4,229,484 +0.28(+1.05%)
Sep 19, 2011 26.70 27.10 26.51 26.84 3,898,914 -0.88(-3.17%)
Sep 16, 2011 27.88 27.94 27.47 27.72 1,946,643 -0.15(-0.53%)
Sep 15, 2011 27.72 27.89 27.48 27.87 3,238,248 +0.70(+2.58%)
Sep 14, 2011 26.78 27.35 26.26 27.17 6,618,675 +0.64(+2.40%)
Sep 13, 2011 26.26 26.65 26.12 26.53 2,967,053 +0.19(+0.73%)
Sep 12, 2011 25.83 26.36 25.57 26.34 4,858,016 -0.13(-0.51%)
Sep 09, 2011 27.01 27.14 26.36 26.47 5,662,803 -1.13(-4.09%)
Sep 08, 2011 27.77 28.19 27.57 27.60 3,883,305 -0.62(-2.18%)
Sep 07, 2011 27.74 28.28 27.64 28.22 3,135,810 +0.87(+3.19%)
Sep 06, 2011 27.08 27.42 26.91 27.35 7,297,481 -1.26(-4.40%)
Sep 02, 2011 28.77 29.01 28.57 28.61 4,615,947 -0.72(-2.45%)
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.