Indicators

Europe ETF FTSE Vanguard (NY: VGK )

68.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.47	31.50	31.07	31.12	4,108,119	-0.69(-2.16%)
Sep 27, 2012	31.56	31.88	31.41	31.80	2,632,509	+0.43(+1.36%)
Sep 26, 2012	31.53	31.57	31.33	31.38	4,109,520	-0.45(-1.43%)
Sep 25, 2012	32.17	32.33	31.82	31.83	2,365,223	-0.29(-0.90%)
Sep 24, 2012	31.95	32.17	31.91	32.12	3,539,969	-0.15(-0.45%)
Sep 21, 2012	32.39	32.43	32.24	32.26	2,487,024	+0.13(+0.40%)
Sep 20, 2012	31.96	32.20	31.83	32.14	3,052,662	-0.25(-0.77%)
Sep 19, 2012	32.28	32.49	32.16	32.39	2,188,444	+0.13(+0.40%)
Sep 18, 2012	32.22	32.36	32.16	32.26	1,917,417	-0.18(-0.56%)
Sep 17, 2012	32.58	32.71	32.39	32.44	2,321,672	-0.18(-0.56%)
Sep 14, 2012	32.60	32.86	32.51	32.62	9,290,368	+0.34(+1.04%)
Sep 13, 2012	31.68	32.37	31.56	32.28	4,807,139	+0.53(+1.67%)
Sep 12, 2012	31.85	31.85	31.61	31.75	3,468,842	+0.11(+0.34%)
Sep 11, 2012	31.32	31.70	31.32	31.65	4,740,088	+0.46(+1.47%)
Sep 10, 2012	31.34	31.46	31.16	31.19	2,918,118	-0.32(-1.02%)
Sep 07, 2012	31.44	31.53	31.36	31.51	7,964,552	+0.44(+1.41%)
Sep 06, 2012	30.45	31.11	30.45	31.08	6,606,071	+0.91(+3.03%)
Sep 05, 2012	30.24	30.31	30.10	30.16	1,511,149	+0.02(+0.07%)

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.