Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.30 43.40 43.25 43.37 3,831,840 +0.03(+0.07%)
May 29, 2014 43.30 43.35 43.21 43.35 2,755,665 +0.20(+0.46%)
May 28, 2014 43.22 43.24 43.09 43.15 2,976,528 -0.18(-0.41%)
May 27, 2014 43.35 43.38 43.17 43.32 4,764,530 +0.35(+0.81%)
May 23, 2014 42.92 42.98 42.98 42.98 2,669,548 +0.01(+0.01%)
May 22, 2014 42.95 43.02 42.90 42.97 2,987,285 -0.05(-0.11%)
May 21, 2014 42.83 43.02 42.81 43.02 6,394,192 +0.32(+0.75%)
May 20, 2014 42.83 42.85 42.57 42.70 4,316,495 -0.22(-0.51%)
May 19, 2014 42.80 42.95 42.80 42.92 4,306,001 +0.00(+0.00%)
May 16, 2014 42.85 42.94 42.76 42.92 4,767,335 +0.03(+0.07%)
May 15, 2014 42.97 42.97 42.66 42.89 4,191,294 -0.18(-0.43%)
May 14, 2014 43.13 43.20 43.02 43.08 2,868,596 -0.06(-0.13%)
May 13, 2014 43.16 43.16 43.04 43.13 4,277,090 -0.10(-0.23%)
May 12, 2014 43.17 43.24 43.08 43.23 3,274,536 +0.37(+0.86%)
May 09, 2014 42.94 42.95 42.71 42.86 3,337,698 -0.18(-0.41%)
May 08, 2014 43.14 43.27 42.99 43.04 5,281,678 +0.03(+0.07%)
May 07, 2014 42.99 43.08 42.80 43.01 4,386,634 +0.13(+0.30%)
May 06, 2014 42.94 43.00 42.85 42.88 3,245,072 -0.06(-0.15%)
May 05, 2014 42.63 42.99 42.53 42.95 4,158,529 -0.04(-0.08%)
May 02, 2014 42.92 43.04 42.81 42.98 6,910,602 -0.10(-0.23%)
May 01, 2014 43.08 43.13 42.95 43.08 3,112,664 +0.04(+0.10%)
Apr 30, 2014 42.87 43.08 42.78 43.04 4,581,927 +0.35(+0.82%)
Apr 29, 2014 42.65 42.79 42.61 42.69 6,198,718 +0.35(+0.82%)
Apr 28, 2014 42.42 42.50 42.05 42.34 5,943,723 +0.10(+0.24%)
Apr 25, 2014 42.32 42.37 42.08 42.24 5,257,227 -0.18(-0.44%)
Apr 24, 2014 42.42 42.53 42.11 42.43 4,653,364 +0.05(+0.12%)
Apr 23, 2014 42.46 42.50 42.31 42.38 5,576,002 -0.14(-0.32%)
Apr 22, 2014 42.48 42.57 42.44 42.51 3,510,352 +0.27(+0.64%)
Apr 21, 2014 42.23 42.26 42.09 42.24 3,270,180 +0.11(+0.25%)
Apr 17, 2014 41.97 42.14 42.14 42.14 3,222,213 +0.26(+0.61%)
Apr 16, 2014 41.70 41.88 41.56 41.88 6,552,969 +0.48(+1.15%)
Apr 15, 2014 41.59 41.63 40.95 41.40 7,715,568 -0.18(-0.43%)
Apr 14, 2014 41.54 41.67 41.38 41.58 7,096,378 +0.18(+0.43%)
Apr 11, 2014 41.46 41.71 41.39 41.40 4,884,163 -0.31(-0.75%)
Apr 10, 2014 42.40 42.40 41.71 41.72 7,004,688 -0.76(-1.79%)
Apr 09, 2014 42.33 42.48 42.12 42.48 9,329,966 +0.52(+1.24%)
Apr 08, 2014 41.78 42.03 41.75 41.96 3,503,369 +0.13(+0.31%)
Apr 07, 2014 41.99 42.04 41.72 41.83 4,165,912 -0.18(-0.44%)
Apr 04, 2014 42.28 42.36 41.97 42.02 6,201,696 -0.17(-0.40%)
Apr 03, 2014 42.24 42.26 42.04 42.19 4,471,954 -0.06(-0.13%)
Apr 02, 2014 42.25 42.26 42.14 42.24 4,611,917 -0.03(-0.07%)
Apr 01, 2014 42.27 42.31 42.13 42.27 4,080,573 +0.34(+0.81%)
Mar 31, 2014 42.04 42.08 41.84 41.93 5,682,055 +0.25(+0.60%)
Mar 28, 2014 41.69 41.79 41.62 41.68 3,752,185 +0.28(+0.67%)
Mar 27, 2014 41.39 41.49 41.30 41.40 5,626,691 +0.11(+0.28%)
Mar 26, 2014 41.60 41.62 41.28 41.29 5,797,996 -0.07(-0.17%)
Mar 25, 2014 41.18 41.46 41.03 41.36 7,728,559 +0.51(+1.25%)
Mar 24, 2014 40.98 41.04 40.55 40.85 9,635,703 +0.04(+0.09%)
Mar 21, 2014 41.05 41.22 40.77 40.82 5,872,796 -0.14(-0.34%)
Mar 20, 2014 40.65 41.05 40.62 40.96 4,854,928 +0.04(+0.10%)
Mar 19, 2014 41.49 41.52 40.66 40.91 11,363,515 -0.60(-1.45%)
Mar 18, 2014 41.29 41.59 41.27 41.52 6,330,285 +0.34(+0.82%)
Mar 17, 2014 40.92 41.28 40.92 41.18 6,890,979 +0.55(+1.34%)
Mar 14, 2014 40.47 40.82 40.47 40.63 9,438,678 +0.06(+0.16%)
Mar 13, 2014 41.56 41.60 40.50 40.57 10,513,601 -0.90(-2.18%)
Mar 12, 2014 41.26 41.54 41.18 41.47 4,282,429 -0.11(-0.25%)
Mar 11, 2014 41.76 41.94 41.55 41.58 5,426,408 -0.22(-0.52%)
Mar 10, 2014 41.77 41.86 41.53 41.80 7,157,624 -0.30(-0.72%)
Mar 07, 2014 42.29 42.30 41.87 42.10 7,081,940 -0.29(-0.68%)
Mar 06, 2014 42.34 42.48 42.31 42.38 3,738,364 +0.43(+1.04%)
Mar 05, 2014 41.96 42.06 41.90 41.95 4,480,015 -0.01(-0.02%)
Mar 04, 2014 41.95 41.99 41.86 41.96 5,810,414 +0.84(+2.04%)
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.