Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.50 40.50 40.22 40.22 297,180 +0.30(+0.75%)
Jun 27, 2008 39.89 40.28 39.84 39.92 519,543 +0.07(+0.18%)
Jun 26, 2008 40.70 40.70 39.78 39.85 313,059 -0.99(-2.43%)
Jun 25, 2008 40.77 41.20 40.68 40.84 503,109 +0.47(+1.17%)
Jun 24, 2008 40.30 40.62 40.05 40.37 343,222 -0.15(-0.38%)
Jun 23, 2008 40.73 40.73 40.39 40.52 474,356 -0.17(-0.42%)
Jun 20, 2008 41.04 41.04 40.52 40.70 390,854 -0.75(-1.80%)
Jun 19, 2008 41.22 41.51 41.14 41.44 351,495 -0.06(-0.15%)
Jun 18, 2008 41.58 41.58 41.24 41.51 245,074 -0.44(-1.04%)
Jun 17, 2008 42.39 42.44 41.87 41.94 336,144 +0.11(+0.26%)
Jun 16, 2008 41.44 41.92 41.44 41.83 385,553 +0.21(+0.50%)
Jun 13, 2008 41.33 41.62 41.14 41.62 344,636 +0.35(+0.85%)
Jun 12, 2008 41.35 41.53 41.13 41.27 373,233 -0.08(-0.19%)
Jun 11, 2008 41.85 41.87 41.31 41.35 413,115 -0.64(-1.53%)
Jun 10, 2008 42.08 42.31 41.90 42.00 568,303 -0.67(-1.58%)
Jun 09, 2008 43.24 43.24 42.48 42.67 589,694 -0.07(-0.17%)
Jun 06, 2008 43.37 43.47 42.74 42.74 578,597 -1.18(-2.68%)
Jun 05, 2008 43.07 43.93 43.07 43.92 740,643 +0.85(+1.98%)
Jun 04, 2008 43.18 43.30 42.92 43.07 598,859 -0.43(-0.99%)
Jun 03, 2008 43.81 43.85 43.30 43.50 400,616 -0.15(-0.35%)
Jun 02, 2008 43.74 43.76 43.44 43.65 489,047 -0.55(-1.23%)
May 30, 2008 44.34 44.34 44.10 44.20 514,640 +0.06(+0.13%)
May 29, 2008 43.71 44.30 43.71 44.14 393,093 -0.26(-0.59%)
May 28, 2008 44.36 44.41 44.01 44.41 353,553 +0.20(+0.46%)
May 27, 2008 44.14 44.22 43.93 44.20 363,391 -0.12(-0.28%)
May 26, 2008 44.95 44.95 44.33 44.33 0 -0.10(-0.22%)
May 23, 2008 44.95 44.95 44.37 44.42 266,827 -0.52(-1.15%)
May 22, 2008 44.63 45.07 44.63 44.94 518,951 +0.66(+1.50%)
May 21, 2008 44.86 45.04 44.28 44.28 2,076,014 -0.58(-1.30%)
May 20, 2008 44.78 45.17 44.69 44.86 510,417 -0.37(-0.81%)
May 19, 2008 45.37 45.55 45.17 45.23 307,066 -0.18(-0.39%)
May 16, 2008 45.02 45.42 45.00 45.40 1,646,845 +0.50(+1.11%)
May 15, 2008 44.63 44.98 44.47 44.91 364,738 +0.68(+1.54%)
May 14, 2008 44.45 44.56 44.22 44.23 293,393 -0.06(-0.12%)
May 13, 2008 44.16 44.37 44.11 44.28 408,832 -0.30(-0.67%)
May 12, 2008 44.34 44.62 44.17 44.58 310,625 +0.44(+0.99%)
May 09, 2008 44.06 44.24 43.89 44.15 127,127 -0.20(-0.46%)
May 08, 2008 44.33 44.56 44.28 44.35 514,369 +0.40(+0.92%)
May 07, 2008 44.56 44.56 43.95 43.95 294,839 -0.82(-1.82%)
May 06, 2008 44.37 44.83 44.23 44.76 244,744 +0.34(+0.77%)
May 05, 2008 44.57 44.57 44.34 44.42 315,821 +0.02(+0.04%)
May 02, 2008 44.66 44.66 44.15 44.40 512,622 +0.12(+0.26%)
May 01, 2008 43.83 44.34 43.68 44.28 957,823 +0.38(+0.87%)
Apr 30, 2008 43.88 44.26 43.79 43.90 373,024 +0.12(+0.27%)
Apr 29, 2008 43.80 43.85 43.62 43.79 274,901 -0.28(-0.63%)
Apr 28, 2008 44.51 44.51 44.06 44.06 296,104 -0.10(-0.24%)
Apr 25, 2008 44.15 44.17 43.83 44.17 531,373 +0.48(+1.09%)
Apr 24, 2008 43.23 43.91 43.17 43.69 519,065 -0.16(-0.36%)
Apr 23, 2008 43.66 44.00 43.41 43.85 342,029 +0.07(+0.15%)
Apr 22, 2008 44.19 44.19 43.58 43.78 430,570 -0.42(-0.96%)
Apr 21, 2008 44.18 44.21 43.86 44.20 485,405 +0.20(+0.45%)
Apr 18, 2008 44.12 44.15 43.80 44.01 371,527 +0.46(+1.06%)
Apr 17, 2008 43.72 43.72 43.36 43.55 494,774 -0.58(-1.31%)
Apr 16, 2008 43.32 44.14 43.32 44.12 443,115 +1.39(+3.26%)
Apr 15, 2008 42.82 42.88 42.54 42.73 540,891 +0.20(+0.46%)
Apr 14, 2008 42.67 42.77 42.45 42.54 349,338 +0.10(+0.23%)
Apr 11, 2008 42.59 42.93 42.33 42.44 1,303,964 -0.78(-1.80%)
Apr 10, 2008 42.96 43.36 42.88 43.22 321,350 -0.15(-0.35%)
Apr 09, 2008 43.58 43.67 43.25 43.37 255,622 -0.15(-0.35%)
Apr 08, 2008 43.52 43.57 43.27 43.52 289,646 -0.37(-0.84%)
Apr 07, 2008 44.10 44.14 43.82 43.89 362,497 +0.22(+0.51%)
Apr 04, 2008 43.75 43.81 43.33 43.67 393,804 +0.16(+0.37%)
Apr 03, 2008 43.26 43.63 43.02 43.51 391,294 +0.08(+0.18%)
Apr 02, 2008 43.52 43.61 43.12 43.43 469,128 +0.10(+0.24%)
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.