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 (%)
Dec 29, 2006	41.78	41.90	41.73	41.79	452,962	-0.15(-0.35%)
Dec 28, 2006	42.00	42.00	41.70	41.93	494,719	+0.18(+0.44%)
Dec 27, 2006	41.72	41.82	41.57	41.75	156,913	+0.42(+1.03%)
Dec 26, 2006	41.32	41.43	41.26	41.33	222,158	+0.02(+0.04%)
Dec 22, 2006	41.62	42.23	41.13	41.31	303,551	-1.21(-2.85%)
Dec 21, 2006	42.67	42.70	42.45	42.52	419,198	-0.09(-0.22%)
Dec 20, 2006	42.96	42.98	42.60	42.61	822,248	-0.23(-0.53%)
Dec 19, 2006	42.59	42.87	42.50	42.84	254,618	+0.23(+0.55%)
Dec 18, 2006	42.80	42.80	42.46	42.61	270,113	+0.07(+0.16%)
Dec 15, 2006	42.92	42.93	42.48	42.54	503,037	-0.31(-0.73%)
Dec 14, 2006	42.70	42.85	42.58	42.85	398,646	+0.23(+0.53%)
Dec 13, 2006	42.61	42.68	42.46	42.63	423,112	+0.23(+0.55%)
Dec 12, 2006	42.38	42.47	42.22	42.39	1,106,552	+0.10(+0.23%)
Dec 11, 2006	42.11	42.33	42.05	42.30	277,127	+0.29(+0.69%)
Dec 08, 2006	42.18	42.30	41.97	42.01	208,457	-0.10(-0.25%)
Dec 07, 2006	42.29	42.30	42.06	42.11	607,918	+0.28(+0.66%)
Dec 06, 2006	41.90	41.98	41.76	41.84	235,860	-0.28(-0.66%)
Dec 05, 2006	41.93	42.11	41.81	42.11	443,012	+0.32(+0.76%)
Dec 04, 2006	41.51	41.79	41.46	41.79	282,673	+0.31(+0.75%)

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.