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 (%)
Feb 29, 2008 42.16 42.16 41.48 41.63 839,973 -1.04(-2.44%)
Feb 28, 2008 42.64 42.88 42.42 42.67 334,216 -0.28(-0.64%)
Feb 27, 2008 42.45 43.21 42.42 42.95 489,811 +0.05(+0.11%)
Feb 26, 2008 42.30 43.06 42.06 42.90 584,169 +0.85(+2.03%)
Feb 25, 2008 41.68 42.12 41.35 42.04 563,356 +0.61(+1.46%)
Feb 22, 2008 41.43 41.49 40.76 41.44 564,327 +0.28(+0.69%)
Feb 21, 2008 41.21 41.57 40.94 41.16 447,783 +0.07(+0.18%)
Feb 20, 2008 40.53 41.26 40.46 41.08 1,473,114 -0.06(-0.15%)
Feb 19, 2008 41.30 41.58 41.00 41.14 584,403 +0.58(+1.44%)
Feb 18, 2008 40.27 40.65 40.19 40.56 0 +0.00(+0.00%)
Feb 15, 2008 40.27 40.65 40.19 40.56 366,671 -0.12(-0.30%)
Feb 14, 2008 41.27 41.27 40.67 40.68 1,438,169 -0.29(-0.70%)
Feb 13, 2008 40.54 41.11 40.52 40.97 1,021,116 +0.53(+1.32%)
Feb 12, 2008 40.05 40.81 40.05 40.44 1,203,828 +0.71(+1.79%)
Feb 11, 2008 39.32 39.73 39.03 39.73 787,655 +0.28(+0.70%)
Feb 08, 2008 39.24 39.72 39.12 39.45 723,881 -0.22(-0.56%)
Feb 07, 2008 39.51 39.91 39.29 39.67 981,834 -0.47(-1.18%)
Feb 06, 2008 40.14 40.69 39.94 40.14 1,616,023 +0.23(+0.57%)
Feb 05, 2008 40.87 40.89 39.88 39.92 1,242,940 -1.94(-4.63%)
Feb 04, 2008 42.22 42.27 41.85 41.85 880,220 -0.47(-1.11%)
Feb 01, 2008 42.16 42.42 41.80 42.33 821,206 +0.58(+1.38%)
Jan 31, 2008 40.65 42.11 40.33 41.75 3,168,115 +0.55(+1.34%)
Jan 30, 2008 41.09 42.19 40.93 41.20 723,430 -0.25(-0.59%)
Jan 29, 2008 41.39 41.48 40.95 41.44 581,687 +0.19(+0.46%)
Jan 28, 2008 40.68 41.25 40.17 41.25 1,230,632 +0.85(+2.11%)
Jan 25, 2008 41.82 41.93 40.27 40.40 1,534,244 -0.86(-2.08%)
Jan 24, 2008 40.48 41.33 40.48 41.26 1,714,917 +1.17(+2.92%)
Jan 23, 2008 38.15 40.35 37.78 40.09 5,046,884 -0.13(-0.32%)
Jan 22, 2008 37.66 40.39 36.78 40.22 2,290,063 -1.16(-2.80%)
Jan 21, 2008 41.84 42.33 41.16 41.38 0 +0.00(+0.00%)
Jan 18, 2008 41.84 42.33 41.16 41.38 1,225,818 -0.13(-0.31%)
Jan 17, 2008 42.48 42.72 41.28 41.51 3,185,260 -0.61(-1.46%)
Jan 16, 2008 42.81 43.16 42.01 42.12 1,422,672 -0.83(-1.93%)
Jan 15, 2008 43.52 43.83 42.94 42.95 1,190,041 -1.42(-3.21%)
Jan 14, 2008 44.72 44.72 44.17 44.37 877,442 +0.69(+1.59%)
Jan 11, 2008 43.83 44.14 43.49 43.68 2,473,277 -0.81(-1.82%)
Jan 10, 2008 43.93 44.71 43.93 44.48 1,428,100 +0.04(+0.08%)
Jan 09, 2008 44.19 44.56 43.98 44.45 810,819 +0.06(+0.14%)
Jan 08, 2008 45.04 45.38 44.36 44.38 718,442 -0.34(-0.76%)
Jan 07, 2008 44.82 45.01 44.49 44.72 986,399 -0.02(-0.04%)
Jan 04, 2008 45.56 45.56 44.56 44.74 876,638 -1.12(-2.43%)
Jan 03, 2008 45.90 45.91 45.58 45.86 801,859 +0.17(+0.36%)
Jan 02, 2008 46.31 46.31 45.55 45.69 883,496 -0.18(-0.39%)
Jan 01, 2008 46.23 46.42 45.69 45.87 868,771 +0.00(+0.00%)
Dec 31, 2007 46.23 46.42 45.69 45.87 868,771 -0.48(-1.04%)
Dec 28, 2007 46.33 46.43 46.15 46.35 597,209 +0.44(+0.96%)
Dec 27, 2007 46.05 46.09 45.75 45.91 647,065 +0.07(+0.15%)
Dec 26, 2007 45.66 45.94 45.24 45.85 331,391 +0.12(+0.27%)
Dec 24, 2007 45.79 45.79 45.46 45.72 315,785 -1.20(-2.56%)
Dec 21, 2007 46.81 46.94 46.64 46.92 629,939 +0.65(+1.40%)
Dec 20, 2007 46.35 46.35 45.95 46.27 493,903 +0.25(+0.55%)
Dec 19, 2007 46.32 46.41 45.77 46.02 367,672 -0.39(-0.83%)
Dec 18, 2007 46.61 46.75 45.82 46.41 418,056 +0.40(+0.87%)
Dec 17, 2007 46.26 46.50 45.89 46.01 719,487 -0.86(-1.84%)
Dec 14, 2007 47.12 47.48 46.87 46.88 1,155,323 -1.16(-2.41%)
Dec 13, 2007 48.26 48.27 47.57 48.03 476,003 -0.90(-1.83%)
Dec 12, 2007 49.60 49.60 48.57 48.93 784,063 +0.99(+2.06%)
Dec 11, 2007 49.43 49.43 47.79 47.94 547,784 -1.29(-2.62%)
Dec 10, 2007 48.70 49.35 48.70 49.23 282,991 +0.56(+1.15%)
Dec 07, 2007 49.05 49.05 48.60 48.67 253,544 -0.06(-0.13%)
Dec 06, 2007 48.22 48.78 48.08 48.73 293,275 +0.38(+0.79%)
Dec 05, 2007 48.67 48.67 48.15 48.35 295,404 +0.46(+0.96%)
Dec 04, 2007 47.82 48.02 47.77 47.89 496,929 -0.28(-0.59%)
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.