Europe ETF FTSE Vanguard (NY: VGK )

67.50 USD +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.44 55.47 55.22 55.29 1,623,386 -0.43(-0.77%)
Nov 26, 2014 55.57 55.72 55.72 55.72 1,807,100 +0.22(+0.40%)
Nov 25, 2014 55.35 55.59 55.29 55.50 2,621,369 +0.21(+0.38%)
Nov 24, 2014 55.22 55.30 55.04 55.29 3,492,378 +0.47(+0.86%)
Nov 21, 2014 54.99 55.04 54.62 54.82 3,778,289 +0.42(+0.77%)
Nov 20, 2014 54.16 54.50 54.16 54.40 1,969,556 -0.23(-0.42%)
Nov 19, 2014 54.73 54.85 54.34 54.63 4,161,113 -0.02(-0.04%)
Nov 18, 2014 54.39 54.70 54.38 54.65 5,216,717 +0.76(+1.41%)
Nov 17, 2014 53.63 53.95 53.55 53.89 2,744,674 +0.15(+0.28%)
Nov 14, 2014 53.32 53.85 53.32 53.74 4,660,776 +0.01(+0.02%)
Nov 13, 2014 53.40 53.84 53.40 53.73 3,032,043 +0.23(+0.43%)
Nov 12, 2014 53.48 53.68 53.38 53.50 2,885,814 -0.64(-1.18%)
Nov 11, 2014 53.89 54.21 53.74 54.14 2,304,483 +0.36(+0.67%)
Nov 10, 2014 53.71 53.82 53.53 53.78 2,458,973 +0.24(+0.45%)
Nov 07, 2014 53.32 53.55 53.10 53.54 3,583,806 +0.04(+0.07%)
Nov 06, 2014 53.80 53.95 53.39 53.50 3,701,450 -0.22(-0.41%)
Nov 05, 2014 53.68 53.83 53.50 53.72 3,127,232 +0.37(+0.69%)
Nov 04, 2014 53.44 53.49 53.05 53.35 4,565,047 -0.09(-0.17%)
Nov 03, 2014 53.70 53.72 53.33 53.44 4,246,058 -0.73(-1.35%)
Oct 31, 2014 53.89 54.19 53.75 54.17 4,326,496 +0.60(+1.12%)
Oct 30, 2014 52.93 53.68 52.87 53.57 5,045,702 +0.35(+0.66%)
Oct 29, 2014 53.83 53.99 53.03 53.22 5,465,939 -0.57(-1.06%)
Oct 28, 2014 53.48 53.79 53.45 53.79 3,552,669 +0.83(+1.57%)
Oct 27, 2014 52.59 53.24 53.24 52.96 3,814,382 -0.28(-0.53%)
Oct 24, 2014 53.04 53.25 52.93 53.24 4,170,284 +0.22(+0.41%)
Oct 23, 2014 52.86 53.22 52.80 53.02 6,963,591 +0.71(+1.36%)
Oct 22, 2014 52.77 52.87 52.30 52.31 4,930,674 -0.58(-1.10%)
Oct 21, 2014 52.44 52.95 52.41 52.89 7,381,781 +0.83(+1.59%)
Oct 20, 2014 51.55 52.08 51.55 52.06 5,086,726 +0.22(+0.42%)
Oct 17, 2014 51.77 52.08 51.54 51.84 9,298,951 +1.15(+2.27%)
Oct 16, 2014 49.81 51.13 49.81 50.69 14,838,381 -0.54(-1.05%)
Oct 15, 2014 51.30 51.39 50.21 51.23 17,231,638 -0.56(-1.08%)
Oct 14, 2014 51.99 52.23 51.67 51.79 11,592,566 +0.08(+0.15%)
Oct 13, 2014 52.32 52.49 51.69 51.71 11,140,464 -0.01(-0.02%)
Oct 10, 2014 52.20 52.39 51.69 51.72 12,114,681 -0.71(-1.35%)
Oct 09, 2014 53.49 53.59 52.38 52.43 17,635,533 -1.63(-3.02%)
Oct 08, 2014 53.22 54.13 53.03 54.06 19,589,839 +0.97(+1.83%)
Oct 07, 2014 53.67 53.67 53.07 53.09 6,381,362 -1.13(-2.08%)
Oct 06, 2014 54.09 54.33 53.81 54.22 3,589,241 +0.46(+0.86%)
Oct 03, 2014 53.70 53.88 53.58 53.76 4,646,435 -0.22(-0.41%)
Oct 02, 2014 54.45 54.46 53.56 53.98 7,033,288 -0.64(-1.17%)
Oct 01, 2014 54.98 55.03 54.49 54.62 6,010,112 -0.60(-1.09%)
Sep 30, 2014 55.13 55.52 55.05 55.22 3,970,454 -0.09(-0.16%)
Sep 29, 2014 55.12 55.41 55.08 55.31 4,571,745 -0.42(-0.75%)
Sep 26, 2014 55.63 55.85 55.45 55.73 5,434,009 +0.22(+0.40%)
Sep 25, 2014 56.10 56.10 55.44 55.51 5,654,272 -0.94(-1.67%)
Sep 24, 2014 56.15 56.47 55.95 56.45 2,977,468 -0.03(-0.05%)
Sep 23, 2014 56.60 56.80 56.41 56.48 5,579,539 -0.75(-1.31%)
Sep 22, 2014 57.42 57.45 57.04 57.23 3,608,211 -0.21(-0.37%)
Sep 19, 2014 57.76 57.77 57.38 57.44 3,178,170 -0.23(-0.40%)
Sep 18, 2014 57.55 57.74 57.55 57.67 3,064,602 +0.52(+0.91%)
Sep 17, 2014 57.46 57.58 57.05 57.15 4,581,026 -0.25(-0.44%)
Sep 16, 2014 56.88 57.48 56.85 57.40 3,724,538 +0.21(+0.37%)
Sep 15, 2014 57.15 57.28 57.07 57.19 2,831,406 -0.03(-0.05%)
Sep 12, 2014 57.23 57.34 57.03 57.22 3,173,683 +0.02(+0.03%)
Sep 11, 2014 57.12 57.25 56.97 57.20 4,060,978 -0.25(-0.44%)
Sep 10, 2014 57.20 57.47 57.03 57.45 4,544,083 +0.24(+0.42%)
Sep 09, 2014 57.19 57.29 57.02 57.21 4,335,053 -0.02(-0.03%)
Sep 08, 2014 57.45 57.57 57.10 57.23 4,121,742 -0.81(-1.40%)
Sep 05, 2014 57.88 58.06 57.71 58.04 2,862,546 +0.14(+0.24%)
Sep 04, 2014 58.16 58.28 57.74 57.90 3,930,915 -0.33(-0.57%)
Sep 03, 2014 58.36 58.38 58.10 58.23 3,012,563 +0.52(+0.90%)
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.