Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.96 42.16 41.66 41.92 854,870 +0.45(+1.09%)
Feb 27, 2007 42.67 42.79 41.08 41.46 1,395,098 -2.13(-4.88%)
Feb 26, 2007 43.74 43.77 43.46 43.59 263,520 +0.04(+0.10%)
Feb 23, 2007 43.45 43.55 43.33 43.55 149,410 +0.23(+0.54%)
Feb 22, 2007 43.31 43.37 43.22 43.31 308,281 +0.12(+0.27%)
Feb 21, 2007 43.15 43.20 43.00 43.20 176,976 -0.34(-0.79%)
Feb 20, 2007 43.39 43.55 43.22 43.54 425,233 +0.11(+0.25%)
Feb 16, 2007 43.34 43.43 43.22 43.43 203,890 -0.04(-0.10%)
Feb 15, 2007 43.53 43.53 43.31 43.47 198,833 +0.02(+0.04%)
Feb 14, 2007 43.03 43.51 43.03 43.45 251,683 +0.61(+1.42%)
Feb 13, 2007 42.57 42.90 42.57 42.85 378,085 +0.42(+0.98%)
Feb 12, 2007 42.64 42.64 42.39 42.43 282,596 -0.25(-0.59%)
Feb 09, 2007 42.85 42.88 42.49 42.68 503,690 -0.23(-0.54%)
Feb 08, 2007 42.79 42.92 42.61 42.92 318,884 -0.12(-0.27%)
Feb 07, 2007 43.04 43.15 42.88 43.03 301,757 +0.13(+0.31%)
Feb 06, 2007 42.84 42.90 42.63 42.90 499,449 +0.38(+0.89%)
Feb 05, 2007 42.52 42.59 42.39 42.52 323,125 -0.13(-0.32%)
Feb 02, 2007 42.68 42.69 42.53 42.65 245,973 -0.07(-0.16%)
Feb 01, 2007 42.67 42.74 42.51 42.72 314,969 +0.28(+0.65%)
Jan 31, 2007 41.97 42.44 41.85 42.44 304,530 +0.25(+0.60%)
Jan 30, 2007 42.12 42.20 42.00 42.19 187,089 +0.28(+0.66%)
Jan 29, 2007 41.86 42.02 41.73 41.92 282,347 +0.07(+0.18%)
Jan 26, 2007 41.93 41.93 41.55 41.84 390,816 +0.06(+0.15%)
Jan 25, 2007 42.39 42.42 41.76 41.78 504,505 -0.67(-1.57%)
Jan 24, 2007 42.33 42.45 42.19 42.45 484,932 +0.33(+0.79%)
Jan 23, 2007 42.01 42.28 41.93 42.12 922,888 +0.26(+0.63%)
Jan 22, 2007 42.19 42.33 41.76 41.85 473,514 -0.21(-0.50%)
Jan 19, 2007 41.75 42.12 41.72 42.06 2,150,796 +0.45(+1.09%)
Jan 18, 2007 42.00 42.00 41.57 41.61 265,057 -0.05(-0.12%)
Jan 17, 2007 41.63 41.84 41.52 41.66 257,717 -0.18(-0.42%)
Jan 16, 2007 41.94 41.94 41.60 41.84 534,844 +0.12(+0.28%)
Jan 12, 2007 41.53 41.75 41.49 41.72 381,193 +0.25(+0.59%)
Jan 11, 2007 41.06 41.52 40.96 41.47 368,470 +0.61(+1.49%)
Jan 10, 2007 40.94 40.95 40.72 40.87 325,408 -0.22(-0.54%)
Jan 09, 2007 41.41 41.44 40.94 41.09 1,018,309 -0.15(-0.37%)
Jan 08, 2007 41.38 41.38 41.11 41.24 589,976 -0.14(-0.34%)
Jan 05, 2007 41.60 41.60 41.16 41.38 403,865 -0.53(-1.27%)
Jan 04, 2007 41.87 41.93 41.74 41.92 482,485 -0.08(-0.19%)
Jan 03, 2007 42.35 42.47 41.92 42.00 1,036,414 +0.21(+0.50%)
Dec 29, 2006 41.78 41.90 41.73 41.79 452,962 -0.15(-0.35%)
Dec 28, 2006 42.00 42.00 41.70 41.93 494,719 +0.18(+0.44%)
Dec 27, 2006 41.72 41.82 41.57 41.75 156,913 +0.42(+1.03%)
Dec 26, 2006 41.32 41.43 41.26 41.33 222,158 +0.02(+0.04%)
Dec 22, 2006 41.62 42.23 41.13 41.31 303,551 -1.21(-2.85%)
Dec 21, 2006 42.67 42.70 42.45 42.52 419,198 -0.09(-0.22%)
Dec 20, 2006 42.96 42.98 42.60 42.61 822,248 -0.23(-0.53%)
Dec 19, 2006 42.59 42.87 42.50 42.84 254,618 +0.23(+0.55%)
Dec 18, 2006 42.80 42.80 42.46 42.61 270,113 +0.07(+0.16%)
Dec 15, 2006 42.92 42.93 42.48 42.54 503,037 -0.31(-0.73%)
Dec 14, 2006 42.70 42.85 42.58 42.85 398,646 +0.23(+0.53%)
Dec 13, 2006 42.61 42.68 42.46 42.63 423,112 +0.23(+0.55%)
Dec 12, 2006 42.38 42.47 42.22 42.39 1,106,552 +0.10(+0.23%)
Dec 11, 2006 42.11 42.33 42.05 42.30 277,127 +0.29(+0.69%)
Dec 08, 2006 42.18 42.30 41.97 42.01 208,457 -0.10(-0.25%)
Dec 07, 2006 42.29 42.30 42.06 42.11 607,918 +0.28(+0.66%)
Dec 06, 2006 41.90 41.98 41.76 41.84 235,860 -0.28(-0.66%)
Dec 05, 2006 41.93 42.11 41.81 42.11 443,012 +0.32(+0.76%)
Dec 04, 2006 41.51 41.79 41.46 41.79 282,673 +0.31(+0.75%)
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.