Indicators

Europe ETF FTSE Vanguard (NY: VGK )

65.54 -0.08 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.36	41.39	41.09	41.27	12,627,645	+0.19(+0.45%)
Dec 28, 2018	41.20	41.27	40.96	41.08	12,655,683	+0.39(+0.96%)
Dec 27, 2018	40.19	40.74	39.86	40.69	15,416,983	-0.19(-0.46%)
Dec 26, 2018	40.00	40.88	39.73	40.88	12,671,797	+0.99(+2.49%)
Dec 24, 2018	40.26	40.61	39.85	39.89	6,532,763	-0.48(-1.20%)
Dec 21, 2018	40.86	41.07	40.33	40.37	14,755,850	-0.49(-1.20%)
Dec 20, 2018	41.22	41.30	40.82	40.86	17,644,698	-0.19(-0.45%)
Dec 19, 2018	41.64	41.86	40.91	41.05	11,296,012	-0.29(-0.69%)
Dec 18, 2018	41.54	41.65	41.24	41.33	10,685,277	+0.03(+0.06%)
Dec 17, 2018	41.64	41.66	41.15	41.31	11,151,403	-0.40(-0.95%)
Dec 14, 2018	41.84	42.00	41.70	41.70	6,722,975	-0.63(-1.49%)
Dec 13, 2018	42.43	42.56	42.27	42.34	7,018,002	-0.10(-0.24%)
Dec 12, 2018	42.30	42.65	42.30	42.44	7,872,149	+0.77(+1.84%)
Dec 11, 2018	41.99	42.02	41.43	41.67	12,192,154	+0.15(+0.37%)
Dec 10, 2018	41.70	41.80	41.13	41.52	8,864,537	-0.36(-0.87%)
Dec 07, 2018	42.34	42.54	41.78	41.88	9,382,735	-0.41(-0.98%)
Dec 06, 2018	42.00	42.35	41.57	42.29	8,966,806	-0.53(-1.24%)
Dec 04, 2018	43.74	43.80	42.78	42.83	8,039,396	-1.06(-2.42%)

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.