Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.46 39.52 39.37 39.38 6,855,948 +0.04(+0.10%)
Nov 27, 2015 39.34 39.38 39.29 39.34 1,549,662 +0.21(+0.55%)
Nov 25, 2015 39.06 39.12 39.12 39.12 3,119,884 +0.25(+0.65%)
Nov 24, 2015 38.59 38.94 38.58 38.87 5,026,665 -0.12(-0.31%)
Nov 23, 2015 39.15 39.26 38.91 38.99 4,203,152 -0.29(-0.74%)
Nov 20, 2015 39.62 39.65 39.25 39.28 3,669,591 -0.28(-0.72%)
Nov 19, 2015 39.60 39.73 39.52 39.57 4,535,203 +0.21(+0.53%)
Nov 18, 2015 39.12 39.41 39.04 39.36 8,472,293 +0.44(+1.12%)
Nov 17, 2015 39.05 39.18 38.82 38.92 8,816,688 +0.06(+0.16%)
Nov 16, 2015 38.33 38.87 38.33 38.86 4,109,612 +0.52(+1.36%)
Nov 13, 2015 38.42 38.51 38.22 38.34 5,061,505 -0.32(-0.83%)
Nov 12, 2015 38.87 39.01 38.66 38.66 5,392,040 -0.60(-1.54%)
Nov 11, 2015 39.41 39.44 39.17 39.27 3,460,633 +0.19(+0.49%)
Nov 10, 2015 38.90 39.09 38.80 39.08 5,761,559 -0.14(-0.35%)
Nov 09, 2015 39.40 39.41 39.05 39.21 3,079,339 -0.38(-0.97%)
Nov 06, 2015 39.54 39.66 39.34 39.60 3,969,373 -0.22(-0.56%)
Nov 05, 2015 39.99 40.02 39.72 39.82 3,126,286 -0.11(-0.29%)
Nov 04, 2015 40.27 40.29 39.83 39.93 8,019,826 -0.28(-0.69%)
Nov 03, 2015 39.96 40.31 39.90 40.21 5,741,458 -0.13(-0.32%)
Nov 02, 2015 40.21 40.35 40.17 40.34 3,852,833 +0.47(+1.17%)
Oct 30, 2015 39.93 40.18 39.87 39.87 3,828,671 -0.01(-0.02%)
Oct 29, 2015 39.67 39.93 39.64 39.88 4,212,339 -0.18(-0.44%)
Oct 28, 2015 40.00 40.33 39.66 40.06 4,716,235 +0.29(+0.73%)
Oct 27, 2015 39.90 39.91 39.70 39.77 3,565,063 -0.39(-0.97%)
Oct 26, 2015 40.24 40.27 40.12 40.16 2,539,504 -0.18(-0.44%)
Oct 23, 2015 40.31 40.40 40.16 40.33 4,266,611 +0.34(+0.86%)
Oct 22, 2015 39.75 40.14 39.73 39.99 4,584,585 +0.38(+0.97%)
Oct 21, 2015 39.93 39.96 39.60 39.60 3,096,325 -0.21(-0.52%)
Oct 20, 2015 39.80 39.89 39.74 39.81 3,303,049 -0.06(-0.15%)
Oct 19, 2015 39.87 39.91 39.74 39.87 2,505,337 -0.09(-0.23%)
Oct 16, 2015 39.91 40.01 39.80 39.96 2,841,536 -0.11(-0.29%)
Oct 15, 2015 39.70 40.09 39.62 40.08 4,338,404 +0.54(+1.36%)
Oct 14, 2015 39.49 39.64 39.37 39.54 4,856,264 +0.24(+0.60%)
Oct 13, 2015 39.27 39.57 39.23 39.31 2,862,202 -0.45(-1.14%)
Oct 12, 2015 39.78 39.85 39.70 39.76 3,007,879 -0.15(-0.38%)
Oct 09, 2015 39.96 40.01 39.77 39.91 2,723,188 +0.01(+0.02%)
Oct 08, 2015 39.31 39.90 39.27 39.90 3,477,443 +0.37(+0.93%)
Oct 07, 2015 39.52 39.65 39.20 39.54 6,308,294 +0.34(+0.86%)
Oct 06, 2015 39.06 39.35 39.06 39.20 4,406,872 +0.17(+0.43%)
Oct 05, 2015 38.75 39.05 38.73 39.03 5,664,948 +0.67(+1.76%)
Oct 02, 2015 37.59 38.36 37.48 38.36 7,579,483 +0.71(+1.89%)
Oct 01, 2015 37.81 37.87 37.29 37.64 4,064,813 -0.01(-0.02%)
Sep 30, 2015 37.60 37.66 37.29 37.65 5,678,573 +0.70(+1.89%)
Sep 29, 2015 36.89 37.02 36.71 36.96 5,805,506 +0.12(+0.33%)
Sep 28, 2015 37.26 37.31 36.79 36.83 5,071,821 -0.73(-1.96%)
Sep 25, 2015 37.81 37.89 37.39 37.57 6,072,515 +0.25(+0.67%)
Sep 24, 2015 37.20 37.43 36.94 37.32 8,043,237 -0.09(-0.24%)
Sep 23, 2015 37.69 37.72 37.30 37.41 10,678,953 -0.15(-0.41%)
Sep 22, 2015 37.72 37.78 37.31 37.56 9,683,141 -1.16(-2.99%)
Sep 21, 2015 38.94 38.94 38.55 38.72 4,064,612 -0.08(-0.20%)
Sep 18, 2015 39.04 39.26 38.77 38.80 6,065,362 -1.01(-2.55%)
Sep 17, 2015 39.54 40.21 39.48 39.81 7,455,413 +0.14(+0.37%)
Sep 16, 2015 39.44 39.68 39.37 39.67 4,087,079 +0.59(+1.50%)
Sep 15, 2015 38.79 39.11 38.74 39.08 4,029,308 +0.28(+0.73%)
Sep 14, 2015 38.80 38.85 38.63 38.80 3,766,565 -0.42(-1.07%)
Sep 11, 2015 38.91 39.23 38.88 39.22 4,798,756 -0.06(-0.16%)
Sep 10, 2015 39.03 39.42 38.91 39.28 6,913,853 +0.40(+1.02%)
Sep 09, 2015 39.63 39.74 38.84 38.88 9,638,940 -0.23(-0.58%)
Sep 08, 2015 38.96 39.13 38.81 39.11 4,828,658 +1.11(+2.93%)
Sep 04, 2015 38.05 38.00 38.00 38.00 7,488,246 -0.75(-1.95%)
Sep 03, 2015 38.94 39.10 38.67 38.75 6,584,786 +0.02(+0.06%)
Sep 02, 2015 38.81 38.83 38.32 38.73 10,666,849 +0.55(+1.44%)
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.