Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.99 31.23 30.70 30.96 892,623 -0.13(-0.43%)
Nov 27, 2009 30.80 31.42 30.69 31.10 836,799 -1.18(-3.67%)
Nov 25, 2009 32.06 32.28 31.87 32.28 752,155 +0.49(+1.54%)
Nov 24, 2009 31.87 31.92 31.64 31.79 849,049 -0.06(-0.17%)
Nov 23, 2009 31.90 32.11 31.79 31.84 687,750 +0.67(+2.16%)
Nov 20, 2009 31.07 31.23 31.02 31.17 704,686 -0.37(-1.17%)
Nov 19, 2009 31.68 31.68 31.27 31.54 906,575 -0.61(-1.89%)
Nov 18, 2009 32.20 32.27 31.94 32.14 921,033 +0.01(+0.02%)
Nov 17, 2009 32.06 32.14 31.80 32.14 806,203 -0.15(-0.47%)
Nov 16, 2009 32.01 32.43 32.01 32.29 823,771 +0.59(+1.86%)
Nov 13, 2009 31.43 31.79 31.27 31.70 603,733 +0.33(+1.06%)
Nov 12, 2009 31.60 31.74 31.24 31.37 740,315 -0.25(-0.79%)
Nov 11, 2009 31.87 31.95 31.49 31.62 555,975 -0.04(-0.12%)
Nov 10, 2009 31.44 31.69 31.38 31.66 623,114 -0.12(-0.37%)
Nov 09, 2009 31.41 31.78 31.41 31.78 576,492 +0.91(+2.96%)
Nov 06, 2009 30.52 30.89 30.43 30.86 487,759 +0.05(+0.16%)
Nov 05, 2009 30.60 30.89 30.51 30.81 610,228 +0.55(+1.82%)
Nov 04, 2009 30.24 30.55 30.14 30.26 842,895 +0.47(+1.58%)
Nov 03, 2009 29.43 29.90 29.33 29.79 1,312,392 -0.18(-0.61%)
Nov 02, 2009 29.85 30.35 29.58 29.97 1,005,561 +0.36(+1.20%)
Oct 30, 2009 30.62 30.72 29.61 29.62 1,099,715 -1.27(-4.11%)
Oct 29, 2009 30.45 30.95 30.40 30.89 842,216 +1.09(+3.66%)
Oct 28, 2009 30.38 30.49 29.73 29.80 821,098 -0.83(-2.72%)
Oct 27, 2009 30.92 31.06 30.58 30.63 605,017 -0.20(-0.64%)
Oct 26, 2009 31.54 31.77 30.74 30.83 578,731 -0.63(-2.01%)
Oct 23, 2009 31.62 31.65 31.35 31.46 954,372 -0.57(-1.78%)
Oct 22, 2009 31.67 32.08 31.42 32.03 728,928 +0.39(+1.22%)
Oct 21, 2009 31.70 32.14 31.61 31.64 714,390 -0.05(-0.15%)
Oct 20, 2009 31.51 31.73 31.51 31.69 988,534 -0.22(-0.69%)
Oct 19, 2009 31.72 31.98 31.55 31.91 582,809 +0.46(+1.46%)
Oct 16, 2009 31.41 31.55 31.19 31.45 487,540 -0.37(-1.17%)
Oct 15, 2009 31.57 31.82 31.49 31.82 420,441 +0.16(+0.50%)
Oct 14, 2009 31.52 31.67 31.35 31.67 791,343 +0.83(+2.70%)
Oct 13, 2009 30.84 31.17 30.59 30.83 490,039 +0.09(+0.28%)
Oct 12, 2009 31.04 31.07 30.75 30.75 731,171 +0.20(+0.64%)
Oct 09, 2009 30.59 30.65 30.43 30.55 407,915 -0.15(-0.50%)
Oct 08, 2009 30.66 30.85 30.41 30.70 545,685 +0.45(+1.50%)
Oct 07, 2009 30.25 30.32 30.07 30.25 506,639 +0.01(+0.02%)
Oct 06, 2009 30.07 30.45 30.03 30.24 496,857 +0.56(+1.88%)
Oct 05, 2009 29.30 29.81 29.26 29.69 487,512 +0.50(+1.70%)
Oct 02, 2009 29.03 29.45 29.02 29.19 701,566 -0.24(-0.81%)
Oct 01, 2009 30.12 30.16 29.42 29.43 1,010,861 -0.97(-3.21%)
Sep 30, 2009 30.60 30.62 30.04 30.40 925,348 +0.07(+0.22%)
Sep 29, 2009 30.59 30.59 30.21 30.34 421,998 -0.11(-0.36%)
Sep 28, 2009 30.04 30.59 30.04 30.45 462,409 +0.42(+1.41%)
Sep 25, 2009 30.03 30.22 29.91 30.02 1,220,504 -0.08(-0.26%)
Sep 24, 2009 30.86 30.87 29.94 30.10 1,536,726 -0.59(-1.94%)
Sep 23, 2009 31.12 31.27 30.68 30.70 722,948 -0.30(-0.97%)
Sep 22, 2009 31.07 31.08 30.86 31.00 1,118,327 +0.40(+1.30%)
Sep 21, 2009 30.38 30.63 30.28 30.60 488,082 -0.28(-0.91%)
Sep 18, 2009 31.06 31.06 30.77 30.88 577,255 -0.04(-0.14%)
Sep 17, 2009 30.87 31.08 30.73 30.92 605,142 +0.25(+0.80%)
Sep 16, 2009 30.76 31.02 30.60 30.68 1,300,576 +0.27(+0.90%)
Sep 15, 2009 30.21 30.42 29.99 30.40 537,169 +0.12(+0.40%)
Sep 14, 2009 29.92 30.28 29.83 30.28 519,887 +0.18(+0.59%)
Sep 11, 2009 30.30 30.37 30.00 30.10 854,014 -0.04(-0.14%)
Sep 10, 2009 29.87 30.21 29.62 30.14 438,189 +0.25(+0.82%)
Sep 09, 2009 29.75 30.02 29.67 29.90 432,982 +0.40(+1.37%)
Sep 08, 2009 29.51 29.57 29.32 29.50 485,343 +0.72(+2.49%)
Sep 04, 2009 28.35 28.86 28.23 28.78 517,453 +0.51(+1.80%)
Sep 03, 2009 28.40 28.43 28.07 28.27 507,807 +0.20(+0.70%)
Sep 02, 2009 27.90 28.20 27.83 28.07 817,397 +0.02(+0.09%)
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.