Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.99	31.23	30.70	30.96	892,623	-0.13(-0.43%)
Nov 27, 2009	30.80	31.42	30.69	31.10	836,799	-1.18(-3.67%)
Nov 25, 2009	32.06	32.28	31.87	32.28	752,155	+0.49(+1.54%)
Nov 24, 2009	31.87	31.92	31.64	31.79	849,049	-0.06(-0.17%)
Nov 23, 2009	31.90	32.11	31.79	31.84	687,750	+0.67(+2.16%)
Nov 20, 2009	31.07	31.23	31.02	31.17	704,686	-0.37(-1.17%)
Nov 19, 2009	31.68	31.68	31.27	31.54	906,575	-0.61(-1.89%)
Nov 18, 2009	32.20	32.27	31.94	32.14	921,033	+0.01(+0.02%)
Nov 17, 2009	32.06	32.14	31.80	32.14	806,203	-0.15(-0.47%)
Nov 16, 2009	32.01	32.43	32.01	32.29	823,771	+0.59(+1.86%)
Nov 13, 2009	31.43	31.79	31.27	31.70	603,733	+0.33(+1.06%)
Nov 12, 2009	31.60	31.74	31.24	31.37	740,315	-0.25(-0.79%)
Nov 11, 2009	31.87	31.95	31.49	31.62	555,975	-0.04(-0.12%)
Nov 10, 2009	31.44	31.69	31.38	31.66	623,114	-0.12(-0.37%)
Nov 09, 2009	31.41	31.78	31.41	31.78	576,492	+0.91(+2.96%)
Nov 06, 2009	30.52	30.89	30.43	30.86	487,759	+0.05(+0.16%)
Nov 05, 2009	30.60	30.89	30.51	30.81	610,228	+0.55(+1.82%)
Nov 04, 2009	30.24	30.55	30.14	30.26	842,895	+0.47(+1.58%)
Nov 03, 2009	29.43	29.90	29.33	29.79	1,312,392	-0.18(-0.61%)

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.