Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

71.04 +1.21 (+1.73%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.94 22.36 21.80 22.15 924,152 +0.15(+0.68%)
Dec 30, 2008 21.57 22.01 21.54 22.00 1,376,999 +0.67(+3.14%)
Dec 29, 2008 21.72 21.72 21.19 21.33 911,757 +0.09(+0.41%)
Dec 26, 2008 21.30 21.36 21.15 21.24 743,562 -0.13(-0.59%)
Dec 24, 2008 21.01 21.38 21.01 21.37 640,511 +0.35(+1.65%)
Dec 23, 2008 21.28 21.41 20.87 21.02 1,620,683 +0.05(+0.23%)
Dec 22, 2008 21.38 21.40 20.73 20.98 2,429,369 -0.19(-0.91%)
Dec 19, 2008 21.43 21.65 21.11 21.17 843,642 -0.42(-1.96%)
Dec 18, 2008 22.33 22.47 21.44 21.59 1,417,478 -0.82(-3.67%)
Dec 17, 2008 22.03 22.66 21.93 22.41 1,262,885 -0.07(-0.33%)
Dec 16, 2008 21.21 22.63 21.20 22.49 1,357,479 +1.30(+6.13%)
Dec 15, 2008 21.15 21.32 20.91 21.19 1,371,996 +0.07(+0.33%)
Dec 12, 2008 20.49 21.25 20.46 21.12 881,073 +0.10(+0.46%)
Dec 11, 2008 21.01 21.48 20.89 21.02 1,008,654 -0.02(-0.08%)
Dec 10, 2008 20.91 21.18 20.73 21.04 1,695,625 +0.49(+2.37%)
Dec 09, 2008 20.56 21.01 20.39 20.55 1,412,069 -0.06(-0.29%)
Dec 08, 2008 20.21 20.81 20.13 20.61 1,271,145 +0.89(+4.53%)
Dec 05, 2008 19.05 19.80 18.67 19.72 978,545 +0.33(+1.68%)
Dec 04, 2008 19.56 19.93 19.10 19.39 1,632,350 -0.63(-3.13%)
Dec 03, 2008 19.52 20.03 19.08 20.02 1,629,942 +0.23(+1.16%)
Dec 02, 2008 19.39 19.89 19.23 19.79 1,359,637 +0.97(+5.14%)
Dec 01, 2008 19.79 19.81 18.73 18.82 847,239 -1.85(-8.93%)
Nov 28, 2008 20.38 20.67 20.20 20.67 847,787 +0.18(+0.86%)
Nov 26, 2008 19.76 20.63 19.61 20.49 1,237,278 +0.22(+1.11%)
Nov 25, 2008 20.54 20.74 19.80 20.26 1,583,261 +0.35(+1.77%)
Nov 24, 2008 18.99 20.24 18.92 19.91 1,282,809 +1.42(+7.69%)
Nov 21, 2008 18.40 18.53 17.40 18.49 2,119,672 +0.96(+5.49%)
Nov 20, 2008 18.45 18.95 17.39 17.53 1,483,203 -1.10(-5.91%)
Nov 19, 2008 19.78 19.95 18.61 18.63 875,785 -1.34(-6.72%)
Nov 18, 2008 19.62 20.31 19.47 19.97 785,761 +0.04(+0.19%)
Nov 17, 2008 20.21 20.52 19.72 19.93 920,890 -0.41(-2.02%)
Nov 14, 2008 20.53 21.13 20.13 20.34 1,307,176 -1.20(-5.56%)
Nov 13, 2008 20.08 21.57 19.26 21.54 1,365,511 +1.64(+8.25%)
Nov 12, 2008 20.52 20.63 19.82 19.90 792,694 -1.19(-5.65%)
Nov 11, 2008 21.23 21.43 20.67 21.09 892,679 -0.55(-2.52%)
Nov 10, 2008 22.49 22.56 21.34 21.64 1,521,251 -0.57(-2.58%)
Nov 07, 2008 21.70 22.27 21.64 22.21 1,019,615 +1.22(+5.84%)
Nov 06, 2008 22.18 22.45 20.79 20.99 1,029,702 -1.41(-6.31%)
Nov 05, 2008 23.11 23.70 22.34 22.40 867,349 -1.53(-6.41%)
Nov 04, 2008 23.02 23.93 22.90 23.93 723,445 +1.78(+8.01%)
Nov 03, 2008 22.06 22.33 21.95 22.16 828,848 -0.16(-0.70%)
Oct 31, 2008 21.65 22.57 21.42 22.31 807,886 +0.34(+1.53%)
Oct 30, 2008 22.31 22.46 21.37 21.98 1,045,921 +0.47(+2.16%)
Oct 29, 2008 20.94 22.11 20.82 21.51 2,017,871 +0.61(+2.92%)
Oct 28, 2008 19.82 21.02 19.02 20.90 2,210,990 +2.24(+11.98%)
Oct 27, 2008 18.83 19.54 18.67 18.67 1,508,004 -0.98(-5.01%)
Oct 24, 2008 18.78 20.09 18.78 19.65 1,773,885 -1.23(-5.89%)
Oct 23, 2008 20.57 21.21 19.92 20.88 1,703,392 +0.26(+1.27%)
Oct 22, 2008 21.47 21.50 20.02 20.62 1,512,772 -1.56(-7.04%)
Oct 21, 2008 22.80 23.05 22.05 22.18 771,197 -1.46(-6.18%)
Oct 20, 2008 22.74 23.65 22.70 23.64 1,411,865 +1.12(+4.99%)
Oct 17, 2008 21.81 23.49 21.79 22.52 1,075,386 -0.41(-1.80%)
Oct 16, 2008 22.23 22.95 21.17 22.93 1,443,805 +1.13(+5.18%)
Oct 15, 2008 23.75 23.91 21.79 21.80 1,646,876 -2.77(-11.26%)
Oct 14, 2008 25.40 25.52 23.98 24.56 2,060,657 -0.22(-0.91%)
Oct 13, 2008 22.91 24.79 22.91 24.79 1,386,533 +3.08(+14.19%)
Oct 10, 2008 21.06 22.55 20.39 21.71 1,740,876 -0.50(-2.26%)
Oct 09, 2008 24.37 24.48 22.05 22.21 1,621,634 -1.54(-6.49%)
Oct 08, 2008 24.22 24.91 23.51 23.75 1,736,293 -0.58(-2.40%)
Oct 07, 2008 26.10 26.29 24.32 24.33 1,486,918 -1.25(-4.87%)
Oct 06, 2008 26.17 26.22 24.65 25.58 2,290,155 -1.50(-5.55%)
Oct 03, 2008 27.33 28.28 27.07 27.08 1,987,003 -0.07(-0.28%)
Oct 02, 2008 27.94 28.00 27.07 27.16 664,451 -1.22(-4.32%)
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.