Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.80 29.02 28.75 29.00 1,016,157 -0.19(-0.65%)
Aug 28, 2009 29.44 29.55 29.07 29.19 941,868 +0.03(+0.10%)
Aug 27, 2009 28.86 29.27 28.54 29.16 790,358 +0.31(+1.06%)
Aug 26, 2009 28.89 29.00 28.67 28.86 509,816 -0.27(-0.93%)
Aug 25, 2009 29.16 29.34 29.02 29.13 491,058 +0.32(+1.13%)
Aug 24, 2009 28.94 29.15 28.72 28.80 1,142,918 -0.07(-0.25%)
Aug 21, 2009 28.58 28.94 28.58 28.88 1,305,319 +0.75(+2.68%)
Aug 20, 2009 27.83 28.16 27.77 28.12 742,638 +0.34(+1.21%)
Aug 19, 2009 27.20 27.86 27.17 27.78 371,921 +0.29(+1.07%)
Aug 18, 2009 27.18 27.58 27.11 27.49 478,146 +0.59(+2.19%)
Aug 17, 2009 27.06 27.10 26.89 26.90 473,017 -1.05(-3.75%)
Aug 14, 2009 28.27 28.28 27.73 27.95 550,097 -0.34(-1.19%)
Aug 13, 2009 28.20 28.31 27.98 28.29 576,555 +0.50(+1.81%)
Aug 12, 2009 27.40 27.96 27.40 27.78 417,867 +0.34(+1.23%)
Aug 11, 2009 27.52 27.53 27.25 27.45 290,315 -0.25(-0.91%)
Aug 10, 2009 27.86 27.86 27.58 27.70 1,007,502 -0.28(-1.01%)
Aug 07, 2009 28.07 28.22 27.91 27.98 729,647 +0.10(+0.35%)
Aug 06, 2009 28.24 28.24 27.74 27.88 698,336 -0.28(-0.98%)
Aug 05, 2009 28.27 28.28 27.77 28.16 566,362 -0.07(-0.24%)
Aug 04, 2009 27.95 28.24 27.85 28.23 1,004,845 +0.01(+0.04%)
Aug 03, 2009 27.96 28.32 27.88 28.21 1,149,350 +0.72(+2.61%)
Jul 31, 2009 27.15 27.56 27.05 27.50 386,535 +0.48(+1.77%)
Jul 30, 2009 26.98 27.34 26.80 27.02 548,599 +0.52(+1.97%)
Jul 29, 2009 26.70 26.77 26.38 26.50 427,972 -0.21(-0.78%)
Jul 28, 2009 26.57 26.79 26.36 26.71 483,730 -0.33(-1.22%)
Jul 27, 2009 26.82 27.04 26.64 27.04 643,449 +0.11(+0.41%)
Jul 24, 2009 26.70 26.93 26.55 26.93 1,063 +0.20(+0.73%)
Jul 23, 2009 26.25 26.90 26.19 26.73 573,592 +0.50(+1.89%)
Jul 22, 2009 25.99 26.37 25.89 26.23 552,307 +0.03(+0.12%)
Jul 21, 2009 26.40 26.40 25.89 26.20 889,543 +0.08(+0.31%)
Jul 20, 2009 25.93 26.12 25.78 26.12 328,103 +0.59(+2.30%)
Jul 17, 2009 25.49 25.65 25.38 25.53 276,902 -0.14(-0.55%)
Jul 16, 2009 25.33 25.71 25.28 25.68 298,020 +0.36(+1.40%)
Jul 15, 2009 24.90 25.34 24.90 25.32 601,962 +0.99(+4.06%)
Jul 14, 2009 24.31 24.39 24.04 24.33 1,096,125 +0.12(+0.51%)
Jul 13, 2009 23.86 24.25 23.85 24.21 613,428 +0.63(+2.65%)
Jul 10, 2009 23.57 23.74 23.38 23.59 659,747 -0.36(-1.51%)
Jul 09, 2009 23.92 24.06 23.78 23.95 1,198,849 +0.44(+1.88%)
Jul 08, 2009 23.74 23.82 23.30 23.51 995,295 -0.16(-0.67%)
Jul 07, 2009 24.16 24.21 23.63 23.66 784,248 -0.62(-2.55%)
Jul 06, 2009 24.03 24.33 23.92 24.28 396,453 -0.17(-0.68%)
Jul 02, 2009 24.72 24.73 24.36 24.45 736,402 -0.74(-2.92%)
Jul 01, 2009 25.12 25.43 25.11 25.19 657,947 +0.49(+1.99%)
Jun 30, 2009 24.98 25.06 24.52 24.69 680,215 -0.26(-1.06%)
Jun 29, 2009 24.77 25.02 24.67 24.96 319,409 +0.32(+1.32%)
Jun 26, 2009 24.61 24.68 24.41 24.63 615,094 -0.07(-0.27%)
Jun 25, 2009 24.17 24.73 24.14 24.70 343,623 +0.40(+1.64%)
Jun 24, 2009 24.58 24.80 24.22 24.30 339,278 +0.07(+0.30%)
Jun 23, 2009 24.20 24.41 24.01 24.23 425,460 +0.31(+1.31%)
Jun 22, 2009 24.31 24.31 23.84 23.92 527,400 -0.86(-3.46%)
Jun 19, 2009 24.79 24.90 24.64 24.77 584,112 +0.34(+1.38%)
Jun 18, 2009 24.33 24.66 24.19 24.44 439,632 +0.02(+0.08%)
Jun 17, 2009 24.39 24.52 24.01 24.42 1,015,896 -0.06(-0.25%)
Jun 16, 2009 24.88 24.93 24.39 24.48 1,187,055 -0.18(-0.75%)
Jun 15, 2009 25.12 25.12 24.48 24.66 540,392 -1.02(-3.96%)
Jun 12, 2009 25.58 25.74 25.44 25.68 1,364,500 -0.10(-0.40%)
Jun 11, 2009 25.60 26.10 25.60 25.79 506,756 +0.39(+1.52%)
Jun 10, 2009 25.77 25.84 25.09 25.40 839,572 +0.01(+0.05%)
Jun 09, 2009 25.17 25.50 25.10 25.39 969,719 +0.26(+1.05%)
Jun 08, 2009 24.89 25.25 24.76 25.12 1,251,575 -0.06(-0.22%)
Jun 05, 2009 25.60 25.60 25.02 25.18 621,527 -0.36(-1.42%)
Jun 04, 2009 25.43 25.55 25.23 25.54 505,572 +0.16(+0.63%)
Jun 03, 2009 25.64 25.69 25.09 25.38 496,360 -0.86(-3.27%)
Jun 02, 2009 25.93 26.32 25.85 26.24 638,838 +0.34(+1.30%)
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.