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 (%)
Nov 30, 2006 41.72 41.73 41.51 41.63 149,410 +0.15(+0.35%)
Nov 29, 2006 41.51 41.57 41.28 41.48 182,848 +0.32(+0.77%)
Nov 28, 2006 40.94 41.16 40.86 41.16 265,872 +0.28(+0.67%)
Nov 27, 2006 41.42 41.42 40.84 40.89 258,206 -0.56(-1.36%)
Nov 24, 2006 41.34 41.54 41.30 41.45 129,347 -0.03(-0.07%)
Nov 22, 2006 41.54 41.55 41.35 41.48 197,365 +0.23(+0.55%)
Nov 21, 2006 41.20 41.27 41.08 41.25 272,234 +0.27(+0.66%)
Nov 20, 2006 40.97 41.07 40.86 40.98 120,866 -0.05(-0.12%)
Nov 17, 2006 40.77 41.03 40.67 41.03 197,855 -0.06(-0.13%)
Nov 16, 2006 41.26 41.26 41.08 41.09 272,071 -0.06(-0.13%)
Nov 15, 2006 40.97 41.22 40.89 41.14 1,150,103 +0.03(+0.07%)
Nov 14, 2006 41.14 41.16 40.70 41.11 224,931 +0.17(+0.42%)
Nov 13, 2006 40.98 40.99 40.86 40.94 301,105 -0.19(-0.46%)
Nov 10, 2006 41.08 41.13 40.95 41.13 291,970 +0.34(+0.84%)
Nov 09, 2006 40.90 41.00 40.79 40.79 429,148 -0.20(-0.48%)
Nov 08, 2006 40.77 41.04 40.67 40.98 188,068 +0.17(+0.42%)
Nov 07, 2006 40.97 41.07 40.80 40.81 250,214 +0.18(+0.44%)
Nov 06, 2006 40.44 40.69 40.10 40.63 323,288 +0.54(+1.35%)
Nov 03, 2006 40.12 40.23 40.01 40.10 406,638 -0.10(-0.24%)
Nov 02, 2006 40.06 40.40 39.98 40.19 537,454 +0.14(+0.35%)
Nov 01, 2006 40.47 40.51 39.98 40.05 251,845 -0.07(-0.17%)
Oct 31, 2006 40.06 40.21 39.95 40.12 297,842 +0.13(+0.34%)
Oct 30, 2006 40.00 40.10 39.85 39.98 139,624 -0.09(-0.21%)
Oct 27, 2006 40.29 40.29 40.02 40.07 228,683 -0.25(-0.62%)
Oct 26, 2006 40.31 40.35 40.04 40.32 297,842 +0.29(+0.73%)
Oct 25, 2006 39.84 40.06 39.82 40.03 152,836 +0.34(+0.85%)
Oct 24, 2006 39.60 39.74 39.54 39.69 141,581 -0.07(-0.17%)
Oct 23, 2006 39.45 39.76 39.33 39.76 424,417 -0.02(-0.06%)
Oct 20, 2006 39.72 39.78 39.54 39.78 236,675 +0.25(+0.62%)
Oct 19, 2006 39.50 39.65 39.39 39.54 221,180 +0.33(+0.84%)
Oct 18, 2006 39.32 39.42 39.11 39.21 239,285 +0.04(+0.11%)
Oct 17, 2006 39.29 39.29 38.97 39.16 654,242 -0.23(-0.59%)
Oct 16, 2006 39.35 39.48 39.27 39.40 577,253 +0.10(+0.25%)
Oct 13, 2006 39.25 39.33 39.13 39.30 146,311 -0.01(-0.02%)
Oct 12, 2006 39.11 39.30 39.02 39.30 191,004 +0.42(+1.09%)
Oct 11, 2006 38.75 38.99 38.65 38.88 265,872 +0.06(+0.14%)
Oct 10, 2006 38.81 38.83 38.62 38.83 111,894 +0.02(+0.05%)
Oct 09, 2006 38.78 38.84 38.65 38.81 144,517 +0.07(+0.19%)
Oct 06, 2006 38.84 38.84 38.56 38.73 833,176 -0.29(-0.74%)
Oct 05, 2006 39.08 39.08 38.88 39.02 220,690 +0.00(+0.00%)
Oct 04, 2006 38.69 39.04 38.64 39.02 175,508 +0.42(+1.08%)
Oct 03, 2006 38.46 38.76 38.45 38.61 545,120 -0.07(-0.17%)
Oct 02, 2006 38.69 38.84 38.57 38.67 261,958 -0.02(-0.05%)
Sep 29, 2006 38.61 39.24 38.53 38.69 382,497 -0.06(-0.14%)
Sep 28, 2006 38.78 38.78 38.54 38.75 123,475 +0.12(+0.32%)
Sep 27, 2006 38.59 38.62 38.48 38.62 168,657 +0.09(+0.24%)
Sep 26, 2006 38.32 38.53 38.21 38.53 331,443 +0.20(+0.53%)
Sep 25, 2006 38.29 38.40 37.84 38.33 77,641 +0.11(+0.29%)
Sep 22, 2006 38.50 38.50 38.14 38.22 123,639 -0.14(-0.37%)
Sep 21, 2006 38.50 38.50 38.21 38.36 106,838 +0.17(+0.43%)
Sep 20, 2006 37.95 38.24 37.94 38.19 118,093 +0.53(+1.42%)
Sep 19, 2006 38.01 38.01 37.48 37.66 207,478 -0.36(-0.95%)
Sep 18, 2006 37.91 38.07 37.80 38.02 203,074 +0.20(+0.52%)
Sep 15, 2006 38.07 38.07 37.73 37.83 197,691 -0.20(-0.53%)
Sep 14, 2006 38.04 38.04 37.89 38.03 479,712 +0.06(+0.16%)
Sep 13, 2006 37.89 38.00 37.71 37.97 263,915 +0.04(+0.11%)
Sep 12, 2006 37.67 37.99 37.50 37.92 545,936 +0.55(+1.48%)
Sep 11, 2006 37.43 37.48 37.15 37.37 99,987 -0.12(-0.31%)
Sep 08, 2006 37.46 37.51 37.27 37.49 136,687 +0.00(+0.00%)
Sep 07, 2006 37.54 37.62 37.34 37.49 200,301 -0.42(-1.12%)
Sep 06, 2006 38.13 38.13 37.86 37.91 228,357 -0.54(-1.40%)
Sep 05, 2006 38.50 38.50 38.27 38.45 209,925 +0.01(+0.02%)
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.