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 (%)
Sep 30, 2008 32.09 32.77 32.01 32.72 612,070 +1.37(+4.38%)
Sep 29, 2008 33.19 33.20 30.67 31.35 1,103,109 -3.70(-10.55%)
Sep 26, 2008 34.79 35.06 34.50 35.04 0 -0.45(-1.28%)
Sep 25, 2008 35.18 35.61 35.02 35.50 877,254 +0.97(+2.81%)
Sep 24, 2008 35.20 35.20 34.43 34.53 444,116 -0.10(-0.28%)
Sep 23, 2008 35.31 35.56 34.50 34.63 987,986 -0.99(-2.77%)
Sep 22, 2008 36.10 36.20 35.29 35.61 1,199,667 -0.58(-1.61%)
Sep 19, 2008 31.70 36.35 31.70 36.20 0 +2.33(+6.88%)
Sep 18, 2008 32.03 34.06 32.03 33.87 857,889 +1.41(+4.34%)
Sep 17, 2008 33.15 33.33 32.11 32.46 1,169,370 -1.09(-3.26%)
Sep 16, 2008 33.55 33.76 32.71 33.55 1,019,715 -0.45(-1.34%)
Sep 15, 2008 33.81 34.42 33.73 34.01 986,128 -1.47(-4.15%)
Sep 12, 2008 34.70 35.52 34.66 35.48 424,032 +0.78(+2.24%)
Sep 11, 2008 34.65 34.71 33.82 34.70 818,651 -0.04(-0.12%)
Sep 10, 2008 34.66 35.04 34.60 34.74 690,530 +0.19(+0.55%)
Sep 09, 2008 35.47 35.52 34.55 34.55 570,634 -0.93(-2.63%)
Sep 08, 2008 35.60 36.10 35.07 35.48 550,870 +0.53(+1.51%)
Sep 05, 2008 35.01 35.14 34.49 34.96 0 -0.23(-0.66%)
Sep 04, 2008 36.48 36.51 35.17 35.19 859,282 -1.70(-4.62%)
Sep 03, 2008 36.69 37.04 36.64 36.89 678,685 -0.25(-0.68%)
Sep 02, 2008 37.59 37.60 36.90 37.15 678,546 -0.42(-1.11%)
Aug 29, 2008 37.88 37.96 37.54 37.56 287,185 -0.15(-0.41%)
Aug 28, 2008 37.43 37.82 37.43 37.72 194,503 +0.54(+1.45%)
Aug 27, 2008 36.72 37.28 36.72 37.18 236,101 +0.31(+0.85%)
Aug 26, 2008 36.71 37.03 36.54 36.86 329,155 +0.15(+0.40%)
Aug 25, 2008 37.13 37.26 36.64 36.72 622,191 -0.64(-1.71%)
Aug 22, 2008 37.06 37.42 37.06 37.35 283,205 +0.29(+0.79%)
Aug 21, 2008 36.77 37.13 36.77 37.06 315,845 +0.22(+0.59%)
Aug 20, 2008 36.59 36.86 36.51 36.85 202,206 +0.08(+0.22%)
Aug 19, 2008 36.79 36.83 36.50 36.77 416,121 -0.39(-1.04%)
Aug 18, 2008 37.57 37.75 37.00 37.15 480,332 -0.29(-0.77%)
Aug 15, 2008 37.51 37.62 37.29 37.44 0 -0.20(-0.52%)
Aug 14, 2008 37.48 37.91 37.48 37.64 452,812 -0.22(-0.58%)
Aug 13, 2008 38.00 38.04 37.50 37.86 336,505 -0.67(-1.73%)
Aug 12, 2008 38.72 38.73 38.42 38.53 155,971 -0.29(-0.76%)
Aug 11, 2008 38.61 39.05 38.61 38.82 276,825 -0.04(-0.09%)
Aug 08, 2008 38.51 38.96 38.07 38.86 356,078 +0.04(+0.11%)
Aug 07, 2008 39.42 39.42 38.73 38.81 311,630 -0.72(-1.83%)
Aug 06, 2008 39.42 39.61 39.08 39.54 1,120,458 +0.04(+0.09%)
Aug 05, 2008 39.02 39.54 38.94 39.50 412,166 +1.02(+2.64%)
Aug 04, 2008 38.61 38.69 38.38 38.48 426,231 -0.07(-0.18%)
Aug 01, 2008 39.37 39.37 38.48 38.55 266,717 -0.51(-1.32%)
Jul 31, 2008 39.33 39.42 39.00 39.07 308,803 -0.36(-0.92%)
Jul 30, 2008 39.24 39.43 39.04 39.43 644,248 +0.37(+0.96%)
Jul 29, 2008 39.05 39.07 38.58 39.05 264,567 +0.36(+0.93%)
Jul 28, 2008 39.18 39.29 38.62 38.69 193,084 -0.53(-1.36%)
Jul 25, 2008 39.00 39.37 38.93 39.22 269,133 +0.26(+0.67%)
Jul 24, 2008 39.98 39.98 38.89 38.96 260,530 -0.90(-2.25%)
Jul 23, 2008 39.81 40.08 39.72 39.86 283,413 +0.11(+0.29%)
Jul 22, 2008 38.89 39.76 38.89 39.75 622,936 +0.01(+0.03%)
Jul 21, 2008 39.85 39.86 39.54 39.73 452,477 +0.23(+0.59%)
Jul 18, 2008 39.24 39.51 39.05 39.50 346,287 +0.36(+0.91%)
Jul 17, 2008 39.02 39.23 38.68 39.14 604,276 +0.91(+2.37%)
Jul 16, 2008 37.37 38.24 37.27 38.24 409,679 +0.55(+1.46%)
Jul 15, 2008 37.75 38.14 37.35 37.69 693,260 -0.42(-1.11%)
Jul 14, 2008 39.43 39.43 38.11 38.11 426,683 -0.19(-0.50%)
Jul 11, 2008 38.55 38.72 38.01 38.30 478,603 -0.78(-2.01%)
Jul 10, 2008 38.89 39.15 38.73 39.08 437,029 +0.14(+0.36%)
Jul 09, 2008 38.47 39.65 38.47 38.94 332,381 -0.39(-0.98%)
Jul 08, 2008 39.06 39.36 38.61 39.33 429,469 +0.39(+0.99%)
Jul 07, 2008 38.93 39.36 38.71 38.94 619,822 -0.66(-1.67%)
Jul 04, 2008 39.53 39.60 39.06 39.60 323,798 +0.00(+0.00%)
Jul 03, 2008 39.53 39.60 39.06 39.60 323,798 +0.48(+1.24%)
Jul 02, 2008 39.89 40.00 39.07 39.12 663,243 -0.53(-1.33%)
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.