Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.28 38.61 38.20 38.30 427,604 +0.10(+0.27%)
Apr 29, 2008 38.21 38.25 38.05 38.20 315,123 -0.24(-0.63%)
Apr 28, 2008 38.83 38.83 38.44 38.44 339,429 -0.09(-0.24%)
Apr 25, 2008 38.52 38.53 38.23 38.53 609,122 +0.42(+1.09%)
Apr 24, 2008 37.72 38.31 37.66 38.11 595,013 -0.14(-0.36%)
Apr 23, 2008 38.08 38.39 37.87 38.25 392,074 +0.06(+0.15%)
Apr 22, 2008 38.55 38.55 38.02 38.19 493,570 -0.37(-0.96%)
Apr 21, 2008 38.54 38.57 38.26 38.56 556,428 +0.17(+0.45%)
Apr 18, 2008 38.49 38.52 38.21 38.39 425,887 +0.40(+1.06%)
Apr 17, 2008 38.14 38.14 37.83 37.99 567,168 -0.50(-1.31%)
Apr 16, 2008 37.79 38.51 37.79 38.49 507,950 +1.21(+3.26%)
Apr 15, 2008 37.35 37.41 37.11 37.28 620,033 +0.17(+0.46%)
Apr 14, 2008 37.22 37.31 37.03 37.11 400,453 +0.09(+0.23%)
Apr 11, 2008 37.15 37.45 36.93 37.02 1,494,756 -0.68(-1.80%)
Apr 10, 2008 37.47 37.83 37.41 37.70 368,369 -0.13(-0.35%)
Apr 09, 2008 38.02 38.10 37.73 37.83 293,024 -0.13(-0.35%)
Apr 08, 2008 37.96 38.01 37.75 37.97 332,026 -0.32(-0.84%)
Apr 07, 2008 38.47 38.50 38.22 38.29 415,536 +0.19(+0.51%)
Apr 04, 2008 38.16 38.22 37.80 38.10 451,425 +0.14(+0.37%)
Apr 03, 2008 37.74 38.06 37.53 37.96 448,547 +0.07(+0.18%)
Apr 02, 2008 37.96 38.04 37.61 37.89 537,770 +0.09(+0.24%)
Apr 01, 2008 36.98 37.83 36.98 37.80 620,724 +1.01(+2.73%)
Mar 31, 2008 36.47 36.95 36.47 36.79 348,108 +0.26(+0.72%)
Mar 28, 2008 36.91 37.01 36.31 36.53 754,270 -0.01(-0.01%)
Mar 27, 2008 36.86 37.06 36.47 36.53 291,052 +0.10(+0.28%)
Mar 26, 2008 36.40 36.60 36.19 36.43 458,399 +0.00(+0.00%)
Mar 25, 2008 36.30 36.45 35.89 36.43 558,285 +0.61(+1.70%)
Mar 24, 2008 35.62 36.01 35.38 35.82 940,313 +0.75(+2.13%)
Mar 21, 2008 34.77 35.34 34.37 35.07 510,525 +0.00(+0.00%)
Mar 20, 2008 34.77 35.34 34.37 35.07 510,525 +0.31(+0.89%)
Mar 19, 2008 35.51 35.86 34.71 34.76 499,026 -1.35(-3.74%)
Mar 18, 2008 35.57 36.19 35.57 36.11 478,552 +1.06(+3.01%)
Mar 17, 2008 34.59 35.36 34.55 35.06 725,804 -0.60(-1.69%)
Mar 14, 2008 36.59 36.66 35.39 35.66 874,662 -0.86(-2.34%)
Mar 13, 2008 36.08 36.65 35.76 36.52 682,261 +0.17(+0.46%)
Mar 12, 2008 36.21 36.66 36.21 36.35 573,441 +0.04(+0.10%)
Mar 11, 2008 36.10 36.31 35.57 36.31 744,627 +1.11(+3.14%)
Mar 10, 2008 35.52 35.78 35.09 35.21 635,505 -0.36(-1.01%)
Mar 07, 2008 35.60 36.06 35.41 35.57 360,223 -0.34(-0.94%)
Mar 06, 2008 36.41 36.44 35.88 35.90 370,871 -0.47(-1.28%)
Mar 05, 2008 36.29 36.57 36.01 36.37 632,676 +0.42(+1.18%)
Mar 04, 2008 35.83 36.02 35.52 35.95 585,883 -0.29(-0.81%)
Mar 03, 2008 36.30 36.35 35.95 36.24 477,256 -0.07(-0.21%)
Feb 29, 2008 36.77 36.77 36.19 36.31 962,876 -0.91(-2.44%)
Feb 28, 2008 37.20 37.41 37.01 37.22 383,118 -0.24(-0.64%)
Feb 27, 2008 37.03 37.69 37.00 37.46 561,479 +0.04(+0.11%)
Feb 26, 2008 36.90 37.57 36.69 37.42 669,644 +0.74(+2.03%)
Feb 25, 2008 36.36 36.74 36.07 36.68 645,785 +0.53(+1.46%)
Feb 22, 2008 36.14 36.19 35.56 36.15 646,898 +0.25(+0.69%)
Feb 21, 2008 35.95 36.27 35.72 35.90 513,302 +0.06(+0.18%)
Feb 20, 2008 35.36 35.99 35.30 35.84 1,688,657 -0.05(-0.15%)
Feb 19, 2008 36.03 36.28 35.76 35.89 669,911 +0.51(+1.44%)
Feb 18, 2008 35.13 35.46 35.06 35.38 0 +0.00(+0.00%)
Feb 15, 2008 35.13 35.46 35.06 35.38 420,321 -0.11(-0.30%)
Feb 14, 2008 36.00 36.00 35.48 35.49 1,648,598 -0.25(-0.70%)
Feb 13, 2008 35.37 35.87 35.35 35.74 1,170,523 +0.47(+1.32%)
Feb 12, 2008 34.93 35.60 34.93 35.28 1,379,969 +0.62(+1.79%)
Feb 11, 2008 34.30 34.66 34.05 34.66 902,903 +0.24(+0.70%)
Feb 08, 2008 34.23 34.65 34.13 34.42 829,798 -0.19(-0.56%)
Feb 07, 2008 34.46 34.82 34.27 34.61 1,125,493 -0.41(-1.18%)
Feb 06, 2008 35.02 35.50 34.84 35.02 1,852,476 +0.20(+0.57%)
Feb 05, 2008 35.65 35.67 34.79 34.82 1,424,804 -1.69(-4.63%)
Feb 04, 2008 36.83 36.88 36.51 36.51 1,009,011 -0.41(-1.11%)
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.