Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.33 -0.13 (-0.19%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.66 41.89 40.87 41.14 11,936,903 -0.24(-0.59%)
Jun 29, 2015 41.92 42.12 41.32 41.38 15,930,371 -1.50(-3.50%)
Jun 26, 2015 42.94 43.08 42.69 42.88 10,236,157 +0.09(+0.21%)
Jun 25, 2015 42.95 43.04 42.77 42.79 4,946,914 -0.02(-0.04%)
Jun 24, 2015 42.98 43.11 42.78 42.81 8,932,698 -0.35(-0.82%)
Jun 23, 2015 43.20 43.29 43.11 43.16 3,937,224 -0.06(-0.14%)
Jun 22, 2015 43.17 43.52 43.09 43.22 6,447,880 +0.98(+2.33%)
Jun 19, 2015 42.37 42.42 42.19 42.24 4,775,632 -0.19(-0.44%)
Jun 18, 2015 42.09 42.87 42.05 42.42 10,559,440 +0.53(+1.25%)
Jun 17, 2015 41.96 42.00 41.49 41.90 6,135,138 -0.05(-0.11%)
Jun 16, 2015 41.73 42.00 41.67 41.94 2,626,705 +0.03(+0.07%)
Jun 15, 2015 41.64 41.96 41.61 41.91 5,223,090 -0.44(-1.05%)
Jun 12, 2015 42.24 42.57 42.06 42.36 4,307,019 -0.44(-1.02%)
Jun 11, 2015 42.86 42.96 42.54 42.79 5,561,054 +0.08(+0.19%)
Jun 10, 2015 42.37 42.83 42.25 42.71 10,127,416 +1.03(+2.47%)
Jun 09, 2015 41.74 41.85 41.44 41.68 6,118,293 -0.16(-0.38%)
Jun 08, 2015 41.85 41.89 41.67 41.84 4,730,413 -0.02(-0.05%)
Jun 05, 2015 41.76 41.98 41.55 41.86 4,962,880 -0.59(-1.38%)
Jun 04, 2015 42.74 43.14 42.33 42.45 4,926,473 -0.53(-1.24%)
Jun 03, 2015 42.92 43.20 42.87 42.98 5,911,542 +0.34(+0.79%)
Jun 02, 2015 42.60 42.87 42.47 42.64 4,172,349 +0.38(+0.89%)
Jun 01, 2015 42.54 42.57 42.06 42.27 4,481,219 -0.26(-0.62%)
May 29, 2015 42.81 42.90 42.28 42.53 5,524,107 -0.47(-1.08%)
May 28, 2015 42.82 43.03 42.61 42.99 3,702,031 -0.03(-0.07%)
May 27, 2015 42.57 43.05 42.48 43.02 5,075,257 +0.57(+1.34%)
May 26, 2015 42.87 42.90 42.36 42.45 5,658,032 -0.92(-2.11%)
May 22, 2015 43.58 43.37 43.37 43.37 4,058,685 -0.45(-1.03%)
May 21, 2015 43.67 43.89 43.62 43.82 3,312,289 +0.25(+0.57%)
May 20, 2015 43.47 43.71 43.39 43.57 5,726,073 +0.15(+0.35%)
May 19, 2015 43.41 43.52 43.33 43.42 5,474,229 -0.15(-0.34%)
May 18, 2015 43.56 43.66 43.44 43.57 4,460,957 -0.26(-0.60%)
May 15, 2015 43.66 43.87 43.47 43.83 4,474,289 -0.05(-0.12%)
May 14, 2015 43.68 43.90 43.61 43.89 4,385,612 +0.72(+1.67%)
May 13, 2015 43.29 43.43 43.10 43.17 3,711,182 +0.30(+0.70%)
May 12, 2015 42.90 43.02 42.75 42.87 4,551,312 -0.16(-0.37%)
May 11, 2015 43.01 43.18 42.94 43.02 6,893,826 -0.17(-0.38%)
May 08, 2015 42.96 43.32 42.92 43.19 6,776,013 +1.01(+2.40%)
May 07, 2015 42.15 42.28 41.97 42.18 5,863,068 -0.16(-0.37%)
May 06, 2015 42.42 42.57 42.16 42.33 6,570,111 +0.29(+0.68%)
May 05, 2015 42.56 42.60 41.99 42.05 6,383,853 -0.70(-1.63%)
May 04, 2015 42.80 42.86 42.64 42.75 13,969,506 +0.00(+0.00%)
May 01, 2015 42.64 42.75 42.36 42.75 7,172,096 +0.34(+0.80%)
Apr 30, 2015 42.42 42.66 42.33 42.41 7,602,400 -0.10(-0.25%)
Apr 29, 2015 42.62 42.87 42.37 42.51 9,547,007 -0.35(-0.82%)
Apr 28, 2015 42.68 42.88 42.52 42.87 5,908,027 -0.06(-0.14%)
Apr 27, 2015 42.85 43.13 42.72 42.93 9,141,596 +0.37(+0.86%)
Apr 24, 2015 42.49 42.69 42.25 42.56 4,173,309 +0.17(+0.39%)
Apr 23, 2015 41.94 42.46 41.88 42.39 4,338,009 +0.23(+0.55%)
Apr 22, 2015 42.09 42.17 41.84 42.16 4,997,070 -0.01(-0.02%)
Apr 21, 2015 41.83 42.25 42.01 42.17 5,315,178 +0.34(+0.81%)
Apr 20, 2015 41.73 41.99 41.73 41.83 4,244,301 +0.08(+0.20%)
Apr 17, 2015 41.73 41.87 41.58 41.75 7,706,510 -0.61(-1.43%)
Apr 16, 2015 42.33 42.48 42.07 42.36 3,973,395 +0.06(+0.14%)
Apr 15, 2015 42.23 42.36 41.99 42.30 4,764,365 +0.22(+0.52%)
Apr 14, 2015 41.97 42.13 41.95 42.08 3,771,450 +0.35(+0.85%)
Apr 13, 2015 41.88 41.92 41.64 41.73 6,173,444 -0.21(-0.50%)
Apr 10, 2015 41.82 41.96 41.74 41.94 7,136,660 +0.12(+0.29%)
Apr 09, 2015 41.88 41.90 41.67 41.82 7,665,410 -0.01(-0.02%)
Apr 08, 2015 42.04 42.14 41.66 41.82 8,576,353 +0.11(+0.27%)
Apr 07, 2015 41.82 42.12 41.71 41.71 4,815,558 -0.11(-0.27%)
Apr 06, 2015 41.76 42.08 41.76 41.82 5,887,687 +0.37(+0.89%)
Apr 02, 2015 41.27 41.46 41.46 41.46 7,027,467 +0.38(+0.91%)
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.