Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.34 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.99 40.21 39.89 40.20 5,830,476 +0.45(+1.12%)
Oct 30, 2014 39.28 39.83 39.23 39.75 6,799,693 +0.26(+0.66%)
Oct 29, 2014 39.94 40.06 39.35 39.49 7,366,013 -0.42(-1.06%)
Oct 28, 2014 39.68 39.91 39.66 39.91 4,787,650 +0.62(+1.57%)
Oct 27, 2014 39.02 39.51 39.51 39.30 5,140,340 -0.21(-0.53%)
Oct 24, 2014 39.36 39.51 39.28 39.51 5,619,961 +0.16(+0.42%)
Oct 23, 2014 39.22 39.49 39.18 39.34 9,384,280 +0.53(+1.36%)
Oct 22, 2014 39.16 39.23 38.81 38.82 6,644,679 -0.43(-1.10%)
Oct 21, 2014 38.91 39.29 38.89 39.25 9,947,842 +0.62(+1.59%)
Oct 20, 2014 38.25 38.65 38.25 38.63 6,854,978 +0.16(+0.42%)
Oct 17, 2014 38.42 38.65 38.25 38.47 12,531,460 +0.85(+2.27%)
Oct 16, 2014 36.96 37.94 36.96 37.61 19,996,510 -0.40(-1.05%)
Oct 15, 2014 38.07 38.13 37.26 38.02 23,221,714 -0.42(-1.08%)
Oct 14, 2014 38.58 38.76 38.34 38.43 15,622,383 +0.06(+0.15%)
Oct 13, 2014 38.82 38.95 38.36 38.37 15,013,121 -0.01(-0.02%)
Oct 10, 2014 38.73 38.88 38.36 38.38 16,325,996 -0.53(-1.35%)
Oct 09, 2014 39.69 39.77 38.86 38.91 23,766,010 -1.21(-3.02%)
Oct 08, 2014 39.49 40.17 39.35 40.12 26,399,676 +0.72(+1.83%)
Oct 07, 2014 39.83 39.83 39.38 39.40 8,599,656 -0.84(-2.08%)
Oct 06, 2014 40.14 40.32 39.93 40.23 4,836,936 +0.34(+0.86%)
Oct 03, 2014 39.85 39.98 39.76 39.89 6,261,632 -0.16(-0.41%)
Oct 02, 2014 40.40 40.41 39.74 40.06 9,478,205 -0.47(-1.17%)
Oct 01, 2014 40.80 40.83 40.43 40.53 8,099,352 -0.45(-1.09%)
Sep 30, 2014 40.91 41.20 40.85 40.98 5,350,666 -0.07(-0.16%)
Sep 29, 2014 40.90 41.12 40.87 41.04 6,160,978 -0.31(-0.75%)
Sep 26, 2014 41.28 41.44 41.15 41.35 7,322,983 +0.16(+0.40%)
Sep 25, 2014 41.63 41.63 41.14 41.19 7,619,814 -0.70(-1.67%)
Sep 24, 2014 41.67 41.90 41.52 41.89 4,012,497 +0.18(+0.42%)
Sep 23, 2014 41.80 41.95 41.66 41.71 7,554,951 -0.55(-1.31%)
Sep 22, 2014 42.41 42.43 42.13 42.27 4,885,683 -0.16(-0.37%)
Sep 19, 2014 42.66 42.66 42.38 42.42 4,303,388 -0.17(-0.40%)
Sep 18, 2014 42.50 42.64 42.50 42.59 4,149,611 +0.38(+0.91%)
Sep 17, 2014 42.44 42.52 42.13 42.21 6,202,919 -0.18(-0.44%)
Sep 16, 2014 42.01 42.45 41.99 42.39 5,043,195 +0.16(+0.37%)
Sep 15, 2014 42.21 42.30 42.15 42.24 3,833,853 -0.02(-0.05%)
Sep 12, 2014 42.27 42.35 42.12 42.26 4,297,312 +0.01(+0.03%)
Sep 11, 2014 42.18 42.28 42.07 42.24 5,498,750 -0.18(-0.44%)
Sep 10, 2014 42.24 42.44 42.12 42.43 6,152,897 +0.18(+0.42%)
Sep 09, 2014 42.24 42.31 42.11 42.25 5,869,860 -0.01(-0.03%)
Sep 08, 2014 42.43 42.52 42.17 42.27 5,581,027 -0.60(-1.40%)
Sep 05, 2014 42.75 42.88 42.62 42.86 3,876,018 +0.10(+0.24%)
Sep 04, 2014 42.95 43.04 42.64 42.76 5,322,639 -0.24(-0.57%)
Sep 03, 2014 43.10 43.12 42.91 43.00 4,079,148 +0.38(+0.90%)
Sep 02, 2014 42.66 42.69 42.49 42.62 18,502,968 -0.05(-0.12%)
Aug 29, 2014 42.64 42.67 42.67 42.67 3,419,236 +0.02(+0.05%)
Aug 28, 2014 42.60 42.69 42.54 42.65 3,960,287 -0.29(-0.67%)
Aug 27, 2014 42.98 43.02 42.84 42.94 6,989,992 +0.16(+0.36%)
Aug 26, 2014 42.83 42.97 42.76 42.78 7,634,694 +0.06(+0.14%)
Aug 25, 2014 42.55 42.83 42.52 42.72 10,998,051 +0.45(+1.07%)
Aug 22, 2014 42.40 42.42 42.12 42.27 5,107,967 -0.24(-0.56%)
Aug 21, 2014 42.41 42.56 42.38 42.51 4,140,465 +0.26(+0.61%)
Aug 20, 2014 42.18 42.32 42.13 42.25 5,169,162 -0.17(-0.40%)
Aug 19, 2014 42.33 42.42 42.30 42.42 2,993,045 +0.07(+0.16%)
Aug 18, 2014 42.27 42.35 42.22 42.35 8,866,992 +0.32(+0.77%)
Aug 15, 2014 42.35 42.41 41.65 42.03 10,716,803 -0.03(-0.07%)
Aug 14, 2014 42.05 42.06 41.96 42.06 4,749,998 +0.25(+0.60%)
Aug 13, 2014 41.87 41.90 41.71 41.81 4,617,994 +0.16(+0.39%)
Aug 12, 2014 41.56 41.68 41.48 41.65 4,200,880 -0.01(-0.02%)
Aug 11, 2014 41.70 41.82 41.63 41.65 10,248,745 +0.08(+0.20%)
Aug 08, 2014 41.25 41.55 41.17 41.57 6,305,653 +0.37(+0.90%)
Aug 07, 2014 41.71 41.75 41.11 41.20 10,278,504 -0.45(-1.08%)
Aug 06, 2014 41.39 41.76 41.36 41.65 11,910,844 -0.07(-0.16%)
Aug 05, 2014 42.08 42.12 41.66 41.72 9,533,530 -0.54(-1.28%)
Aug 04, 2014 42.28 42.33 41.96 42.26 5,954,710 +0.27(+0.63%)
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.