Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

69.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.92 27.94 27.70 27.70 46,183 -0.19(-0.69%)
Nov 29, 2005 27.91 27.98 27.81 27.89 310,196 -0.02(-0.08%)
Nov 28, 2005 27.88 27.96 27.77 27.91 67,312 +0.05(+0.17%)
Nov 25, 2005 27.98 28.05 27.85 27.86 17,762 -0.24(-0.86%)
Nov 23, 2005 28.04 28.13 27.93 28.10 110,691 +0.06(+0.23%)
Nov 22, 2005 27.69 28.04 27.62 28.04 30,103 +0.22(+0.79%)
Nov 21, 2005 27.80 27.88 27.70 27.82 73,856 +0.09(+0.33%)
Nov 18, 2005 27.73 27.73 27.55 27.73 44,126 +0.12(+0.45%)
Nov 17, 2005 27.46 27.61 27.41 27.61 172,393 +0.36(+1.31%)
Nov 16, 2005 27.22 27.29 27.17 27.25 305,522 -0.11(-0.41%)
Nov 15, 2005 27.44 27.54 27.32 27.36 119,105 -0.20(-0.72%)
Nov 14, 2005 27.67 27.68 27.46 27.56 244,754 -0.09(-0.31%)
Nov 11, 2005 27.52 27.64 27.48 27.64 188,848 +0.11(+0.39%)
Nov 10, 2005 27.53 27.62 27.39 27.54 32,534 +0.03(+0.12%)
Nov 09, 2005 27.38 27.54 27.32 27.51 48,801 +0.00(+0.00%)
Nov 08, 2005 27.56 27.56 27.38 27.51 106,577 -0.08(-0.29%)
Nov 07, 2005 27.64 27.70 27.46 27.59 37,021 +0.09(+0.31%)
Nov 04, 2005 27.96 27.96 27.45 27.50 52,727 -0.42(-1.49%)
Nov 03, 2005 28.02 28.06 27.81 27.92 239,519 +0.10(+0.37%)
Nov 02, 2005 27.53 27.92 27.46 27.82 80,587 +0.34(+1.23%)
Nov 01, 2005 27.51 27.59 27.37 27.48 125,649 +0.02(+0.08%)
Oct 31, 2005 27.35 27.54 27.29 27.46 38,143 +0.25(+0.90%)
Oct 28, 2005 27.09 27.29 26.97 27.21 20,754 +0.21(+0.79%)
Oct 27, 2005 27.28 27.28 27.00 27.00 700,233 -0.09(-0.34%)
Oct 26, 2005 27.12 27.36 27.09 27.09 95,358 -0.02(-0.06%)
Oct 25, 2005 27.09 27.25 27.01 27.10 130,697 +0.06(+0.24%)
Oct 24, 2005 26.74 27.04 26.74 27.04 100,220 +0.43(+1.63%)
Oct 21, 2005 26.74 26.82 26.58 26.61 71,051 +0.07(+0.28%)
Oct 20, 2005 26.86 26.86 26.44 26.53 66,751 -0.45(-1.66%)
Oct 19, 2005 26.65 26.98 26.54 26.98 130,510 +0.10(+0.36%)
Oct 18, 2005 27.06 27.06 26.88 26.89 240,080 -0.33(-1.20%)
Oct 17, 2005 27.34 27.34 27.16 27.21 40,013 -0.22(-0.80%)
Oct 14, 2005 27.29 27.48 27.22 27.43 28,233 +0.35(+1.30%)
Oct 13, 2005 27.01 27.12 26.85 27.08 84,514 -0.20(-0.73%)
Oct 12, 2005 27.60 27.63 27.28 27.28 40,761 -0.22(-0.82%)
Oct 11, 2005 27.68 27.73 27.49 27.50 12,153 -0.14(-0.50%)
Oct 10, 2005 27.78 27.78 27.58 27.64 71,986 -0.09(-0.33%)
Oct 07, 2005 27.80 27.80 27.70 27.73 35,712 -0.04(-0.15%)
Oct 06, 2005 27.86 27.89 27.70 27.77 77,969 +0.03(+0.12%)
Oct 05, 2005 27.96 28.04 27.74 27.74 39,265 -0.17(-0.59%)
Oct 04, 2005 28.15 28.15 27.91 27.91 91,806 -0.06(-0.21%)
Oct 03, 2005 28.01 28.09 27.97 27.97 90,123 -0.07(-0.27%)
Sep 30, 2005 28.19 28.19 28.00 28.04 123,592 -0.25(-0.87%)
Sep 29, 2005 27.96 28.29 27.87 28.29 436,033 +0.23(+0.82%)
Sep 28, 2005 27.92 28.14 27.92 28.06 76,474 +0.21(+0.77%)
Sep 27, 2005 27.77 27.87 27.67 27.84 27,298 +0.00(+0.00%)
Sep 26, 2005 27.81 27.94 27.77 27.84 30,477 +0.14(+0.52%)
Sep 23, 2005 27.70 27.70 27.55 27.70 117,422 -0.07(-0.27%)
Sep 22, 2005 27.78 27.78 27.63 27.77 74,791 -0.03(-0.12%)
Sep 21, 2005 28.05 28.08 27.81 27.81 43,752 -0.12(-0.42%)
Sep 20, 2005 28.08 28.20 27.84 27.92 48,427 -0.10(-0.36%)
Sep 19, 2005 28.17 28.17 28.02 28.02 55,532 -0.28(-0.98%)
Sep 16, 2005 28.19 28.31 28.10 28.30 166,036 +0.31(+1.10%)
Sep 15, 2005 27.99 28.02 27.93 27.99 39,452 +0.00(+0.00%)
Sep 14, 2005 28.15 28.24 27.99 27.99 64,320 -0.02(-0.08%)
Sep 13, 2005 28.08 28.13 27.98 28.01 52,914 -0.24(-0.83%)
Sep 12, 2005 28.32 28.41 28.13 28.25 46,370 -0.30(-1.07%)
Sep 09, 2005 28.45 28.56 28.39 28.55 47,866 +0.25(+0.89%)
Sep 08, 2005 28.42 28.44 28.27 28.30 55,719 -0.14(-0.49%)
Sep 07, 2005 28.48 28.56 28.35 28.44 89,375 -0.06(-0.21%)
Sep 06, 2005 28.44 28.51 28.36 28.50 19,445 +0.29(+1.04%)
Sep 02, 2005 28.21 28.27 28.15 28.21 29,168 +0.08(+0.29%)
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.