Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.93 +0.31 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.43	33.87	33.35	33.85	3,643,220	+0.65(+1.96%)
Dec 28, 2012	33.38	33.46	33.19	33.19	5,247,790	-0.44(-1.32%)
Dec 27, 2012	33.79	33.79	33.45	33.64	4,131,019	+0.12(+0.37%)
Dec 26, 2012	33.65	33.68	33.39	33.51	1,373,781	+0.03(+0.10%)
Dec 24, 2012	33.67	33.68	33.47	33.48	2,223,629	-0.09(-0.27%)
Dec 21, 2012	33.43	33.60	33.39	33.57	2,375,942	-0.30(-0.90%)
Dec 20, 2012	33.83	33.87	33.68	33.87	3,119,308	+0.15(+0.43%)
Dec 19, 2012	33.91	33.95	33.69	33.73	3,435,284	+0.05(+0.14%)
Dec 18, 2012	33.37	33.69	33.37	33.68	5,688,312	+0.34(+1.03%)
Dec 17, 2012	33.14	33.34	33.13	33.34	3,690,404	+0.12(+0.35%)
Dec 14, 2012	33.07	33.32	33.03	33.22	1,649,678	+0.20(+0.60%)
Dec 13, 2012	33.09	33.19	32.96	33.02	1,951,586	-0.11(-0.33%)
Dec 12, 2012	33.12	33.34	33.05	33.13	2,564,175	+0.14(+0.42%)
Dec 11, 2012	32.91	33.04	32.91	32.99	2,259,831	+0.23(+0.71%)
Dec 10, 2012	32.63	32.78	32.61	32.76	2,852,575	+0.09(+0.27%)
Dec 07, 2012	32.66	32.71	32.51	32.67	3,591,370	-0.12(-0.38%)
Dec 06, 2012	32.87	32.87	32.65	32.79	1,558,700	-0.02(-0.06%)
Dec 05, 2012	32.72	32.94	32.61	32.81	5,689,096	+0.08(+0.23%)

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.